We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 56.28 | 56.9501 | 55.11 | 21170 | 56.01883432 | SP |
| 4 | 0 | 0 | 56.92 | 57.55 | 55.11 | 25090 | 56.32188254 | SP |
| 12 | 0 | 0 | 54.75 | 59.85 | 53.06 | 35460 | 56.23911054 | SP |
| 26 | 0 | 0 | 53.13 | 59.85 | 50.4196 | 41317 | 53.97785009 | SP |
| 52 | 0 | 0 | 51.1 | 59.85 | 44.37 | 43538 | 51.41555618 | SP |
| 156 | 0 | 0 | 53.65 | 60.96 | 39.85 | 61911 | 51.75831633 | SP |
| 260 | 0 | 0 | 37.25 | 60.96 | 27.65 | 63333 | 47.42854531 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 55.6028 | 0 | 0.00 | 55.6028 | 55.6028 | 55.6028 | 0 |
| 1719527400 | 55.6028 | 0.06 | 0.11 | 55.52 | 55.745 | 55.4201 | 15929 |
| 1719441000 | 55.54 | -0.35 | -0.63 | 55.49 | 55.58 | 55.22 | 20789 |
| 1719354600 | 55.89 | -0.82 | -1.45 | 56.57 | 56.57 | 55.79 | 20885 |
| 1719268200 | 56.71 | 0.66 | 1.18 | 56.37 | 56.9501 | 56.37 | 26922 |
| 1719009000 | 56.05 | -0.04 | -0.07 | 56.28 | 56.28 | 55.92 | 21326 |
| 1718922600 | 56.09 | -0.38 | -0.67 | 56.33 | 56.45 | 55.9501 | 32426 |
| 1718749800 | 56.47 | 0.33 | 0.59 | 56.11 | 56.57 | 56.11 | 30151 |
| 1718663400 | 56.14 | 0 | 0.00 | 55.77 | 56.2971 | 55.6 | 19892 |
| 1718404200 | 56.14 | -0.54 | -0.95 | 56.23 | 56.28 | 55.65 | 43766 |
| 1718317800 | 56.68 | 0.07 | 0.12 | 56.53 | 56.695 | 56.17 | 19646 |
| 1718231400 | 56.6125 | 0.83 | 1.49 | 56.55 | 57 | 56.55 | 45720 |
| 1718145000 | 55.78 | -0.31 | -0.55 | 55.67 | 55.8 | 55.44 | 23502 |
| 1718058600 | 56.09 | 0.28 | 0.50 | 55.74 | 56.1143 | 55.6 | 17700 |
| 1717799400 | 55.81 | -0.61 | -1.08 | 56.09 | 56.2743 | 55.81 | 30783 |
| 1717713000 | 56.42 | -0.57 | -1.00 | 56.92 | 56.92 | 56.39 | 17839 |
| 1717626600 | 56.99 | 0.4 | 0.71 | 56.62 | 56.9994 | 56.42 | 13004 |
| 1717540200 | 56.5863 | -0.28 | -0.50 | 56.67 | 56.6931 | 56.37 | 15323 |
| 1717453800 | 56.87 | -0.56 | -0.98 | 57.55 | 57.55 | 56.75 | 46906 |
| 1717194600 | 57.43 | 0.58 | 1.02 | 56.92 | 57.44 | 56.8427 | 16661 |
| 1717108200 | 56.8483 | 0.51 | 0.90 | 56.26 | 56.8999 | 56.26 | 21356 |
| 1717021800 | 56.34 | -1.14 | -1.98 | 56.93 | 56.93 | 56.34 | 46929 |
| 1716935400 | 57.48 | -1.09 | -1.86 | 58.25 | 58.31 | 57.48 | 13108 |
| 1716589800 | 58.57 | 0.27 | 0.46 | 58.45 | 58.6299 | 58.25 | 42366 |
| 1716503400 | 58.3 | -0.99 | -1.67 | 59.33 | 59.33 | 58.235 | 35575 |
| 1716417000 | 59.29 | -0.42 | -0.70 | 59.57 | 59.85 | 59.14 | 15426 |
| 1716330600 | 59.71 | 0.02 | 0.03 | 59.41 | 59.73 | 59.39 | 77396 |
| 1716244200 | 59.69 | 0.07 | 0.12 | 59.62 | 59.8452 | 59.59 | 13183 |
| 1715985000 | 59.62 | 0.15 | 0.25 | 59.44 | 59.62 | 59.37 | 31433 |
| 1715898600 | 59.47 | -0.11 | -0.18 | 59.52 | 59.605 | 59.36 | 40839 |
| 1715812200 | 59.58 | 0.78 | 1.33 | 59.31 | 59.66 | 59.31 | 25730 |
| 1715725800 | 58.8 | 0.35 | 0.60 | 58.7 | 58.9075 | 58.7 | 22342 |
| 1715639400 | 58.4516 | -0.15 | -0.25 | 58.87 | 58.98 | 58.45 | 16301 |
| 1715380200 | 58.6 | 0.16 | 0.27 | 58.61 | 58.63 | 58.4601 | 16794 |
| 1715293800 | 58.44 | 0.09 | 0.15 | 58.19 | 58.48 | 58.06 | 173700 |
| 1715207400 | 58.35 | 0.45 | 0.78 | 57.97 | 58.35 | 57.86 | 23028 |
| 1715121000 | 57.9 | 0.42 | 0.73 | 57.79 | 58.02 | 57.79 | 18996 |
| 1715034600 | 57.48 | 0.62 | 1.09 | 57.11 | 57.48 | 57.08 | 65313 |
| 1714775400 | 56.86 | 0.76 | 1.35 | 56.77 | 57.01 | 56.53 | 51578 |
| 1714689000 | 56.1 | 0.94 | 1.70 | 55.51 | 56.11 | 55.4918 | 17917 |
| 1714602600 | 55.16 | 0.36 | 0.66 | 54.89 | 55.7269 | 54.89 | 37129 |
| 1714516200 | 54.8 | -0.66 | -1.19 | 55.04 | 55.4734 | 54.8 | 32038 |
| 1714429800 | 55.46 | 0.15 | 0.28 | 55.39 | 55.5692 | 55.32 | 20800 |
| 1714170600 | 55.3052 | 0.34 | 0.61 | 55 | 55.405 | 54.99 | 23434 |
| 1714084200 | 54.97 | -0.16 | -0.29 | 54.67 | 55.07 | 54.22 | 33382 |
| 1713997800 | 55.13 | -0.23 | -0.41 | 55.15 | 55.24 | 54.835 | 42865 |
| 1713911400 | 55.3564 | 0.82 | 1.50 | 54.6 | 55.39 | 54.6 | 28863 |
| 1713825000 | 54.54 | 0.46 | 0.85 | 54.43 | 54.76 | 54.27 | 18550 |
| 1713565800 | 54.08 | 0.09 | 0.16 | 54.05 | 54.29 | 53.94 | 74030 |
| 1713479400 | 53.995 | 0.65 | 1.23 | 53.66 | 54.17 | 53.66 | 52318 |
| 1713393000 | 53.34 | -0.02 | -0.04 | 53.78 | 53.78 | 53.06 | 30178 |
| 1713306600 | 53.36 | -0.32 | -0.60 | 53.63 | 53.65 | 53.14 | 183072 |
| 1713220200 | 53.68 | 0.11 | 0.21 | 54.37 | 54.42 | 53.5549 | 39110 |
| 1712961000 | 53.57 | -0.54 | -1.00 | 53.89 | 54.03 | 53.4088 | 30248 |
| 1712874600 | 54.11 | 0.06 | 0.11 | 54.26 | 54.36 | 53.87 | 25225 |
| 1712788200 | 54.05 | -1.15 | -2.08 | 54.35 | 54.38 | 53.91 | 77313 |
| 1712701800 | 55.2 | 0.11 | 0.20 | 55.22 | 55.33 | 54.92 | 24892 |
| 1712615400 | 55.09 | 0.14 | 0.25 | 54.99 | 55.19 | 54.96 | 22243 |
| 1712356200 | 54.95 | 0.08 | 0.14 | 54.75 | 55.1 | 54.6463 | 33402 |
| 1712269800 | 54.8732 | -0.11 | -0.19 | 55.45 | 55.61 | 54.71 | 16524 |
| 1712183400 | 54.98 | 0.21 | 0.38 | 54.67 | 55.18 | 54.67 | 24770 |
| 1712097000 | 54.77 | -0.49 | -0.89 | 55.09 | 55.09 | 54.64 | 21145 |
| 1712010600 | 55.26 | -0.27 | -0.49 | 55.65 | 55.66 | 55.0501 | 35683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
