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 | 61.91 | 62.22 | 61.61 | 47696 | 62.02496655 | SP |
| 4 | 0 | 0 | 59.34 | 62.376 | 59.04 | 16834 | 61.80616225 | SP |
| 12 | 0 | 0 | 59.19 | 62.376 | 56.99 | 9562 | 60.58744946 | SP |
| 26 | 0 | 0 | 54.94 | 62.376 | 53.82 | 12183 | 58.78925435 | SP |
| 52 | 0 | 0 | 50.02 | 62.376 | 46.7214 | 12257 | 54.77219298 | SP |
| 156 | 0 | 0 | 99.05 | 112.57 | 41.49 | 15089 | 55.39695301 | SP |
| 260 | 0 | 0 | 70.32 | 112.57 | 41.49 | 19959 | 64.57714726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 62.03 | 0.02 | 0.04 | 62.12 | 62.2028 | 61.87 | 7859 |
| 1719527400 | 62.008 | 0.01 | 0.01 | 61.84 | 62.05 | 61.84 | 172231 |
| 1719441000 | 61.9993 | 0.01 | 0.02 | 61.61 | 61.9993 | 61.61 | 18829 |
| 1719354600 | 61.9886 | 0.09 | 0.15 | 61.8947 | 62.08 | 61.83 | 3631 |
| 1719268200 | 61.8947 | -0.26 | -0.41 | 62.07 | 62.22 | 61.8947 | 7590 |
| 1719009000 | 62.15 | 0.03 | 0.05 | 61.91 | 62.15 | 61.87 | 36200 |
| 1718922600 | 62.1193 | -0.05 | -0.07 | 62.19 | 62.376 | 61.95 | 9471 |
| 1718749800 | 62.1643 | 0.12 | 0.19 | 62.21 | 62.21 | 62.02 | 9015 |
| 1718663400 | 62.0457 | 0.63 | 1.02 | 61.36 | 62.11 | 61.36 | 1630 |
| 1718404200 | 61.4175 | -0.3 | -0.48 | 61.54 | 61.54 | 61.2804 | 7650 |
| 1718317800 | 61.7153 | 0.11 | 0.18 | 61.91 | 61.91 | 61.45 | 7814 |
| 1718231400 | 61.6044 | 0.6 | 0.99 | 61.71 | 61.8119 | 61.5045 | 5005 |
| 1718145000 | 61.0019 | 0.08 | 0.13 | 60.69 | 61.06 | 60.65 | 9141 |
| 1718058600 | 60.9212 | 0.21 | 0.34 | 60.72 | 60.9212 | 60.56 | 1392 |
| 1717799400 | 60.712 | 0.11 | 0.18 | 60.45 | 60.9199 | 60.44 | 5493 |
| 1717713000 | 60.6 | -0.05 | -0.07 | 60.62 | 60.7407 | 60.545 | 8718 |
| 1717626600 | 60.6454 | 0.66 | 1.10 | 60.37 | 60.6454 | 60.37 | 2067 |
| 1717540200 | 59.9866 | 0.13 | 0.21 | 59.71 | 60.03 | 59.64 | 6121 |
| 1717453800 | 59.8611 | 0.07 | 0.11 | 60.02 | 60.02 | 59.41 | 5363 |
| 1717194600 | 59.7953 | 0.54 | 0.91 | 59.34 | 59.7953 | 59.04 | 2484 |
| 1717108200 | 59.2579 | -0.32 | -0.53 | 59.38 | 59.55 | 59.24 | 6680 |
| 1717021800 | 59.5766 | -0.4 | -0.66 | 59.5 | 59.74 | 59.5 | 2987 |
| 1716935400 | 59.975 | -0.08 | -0.14 | 60.4 | 60.4 | 59.9 | 2447 |
| 1716589800 | 60.0561 | 0.38 | 0.64 | 59.81 | 60.08 | 59.81 | 2348 |
| 1716503400 | 59.672 | -0.47 | -0.79 | 60.46 | 60.5285 | 59.672 | 5304 |
| 1716417000 | 60.1451 | -0.4 | -0.67 | 60.29 | 60.4091 | 59.98 | 9607 |
| 1716330600 | 60.55 | 0.12 | 0.21 | 60.4 | 60.55 | 60.3642 | 7706 |
| 1716244200 | 60.4251 | 0.1 | 0.16 | 60.36 | 60.6399 | 60.36 | 4063 |
| 1715985000 | 60.33 | -0.15 | -0.25 | 60.58 | 60.58 | 60.33 | 5530 |
| 1715898600 | 60.48 | 0.03 | 0.05 | 60.565 | 60.61 | 60.4502 | 3988 |
| 1715812200 | 60.45 | 0.54 | 0.91 | 60.1 | 60.45 | 60.1 | 5276 |
| 1715725800 | 59.9078 | 0.3 | 0.50 | 59.78 | 59.9078 | 59.71 | 1586 |
| 1715639400 | 59.6105 | 0.01 | 0.02 | 59.85 | 59.85 | 59.585 | 2192 |
| 1715380200 | 59.5989 | 0.18 | 0.30 | 59.42 | 59.78 | 59.42 | 6321 |
| 1715293800 | 59.42 | 0.21 | 0.36 | 59.2057 | 59.5006 | 59.2057 | 4198 |
| 1715207400 | 59.2057 | -0.03 | -0.05 | 58.87 | 59.2057 | 58.87 | 6112 |
| 1715121000 | 59.2349 | 0.11 | 0.18 | 59.25 | 59.36 | 59.17 | 18970 |
| 1715034600 | 59.1289 | 0.6 | 1.03 | 58.75 | 59.1289 | 58.75 | 7713 |
| 1714775400 | 58.5244 | 0.68 | 1.18 | 58.52 | 58.5501 | 58.305 | 2513 |
| 1714689000 | 57.84 | 0.43 | 0.75 | 57.75 | 57.8688 | 57.5935 | 2715 |
| 1714602600 | 57.41 | -0.28 | -0.48 | 57.48 | 58.26 | 57.41 | 7576 |
| 1714516200 | 57.6893 | -0.8 | -1.37 | 58.18 | 58.42 | 57.6893 | 5858 |
| 1714429800 | 58.49 | 0.11 | 0.19 | 58.66 | 58.66 | 58.45 | 4922 |
| 1714170600 | 58.3787 | 0.53 | 0.92 | 57.8488 | 58.47 | 57.8488 | 8126 |
| 1714084200 | 57.8488 | -0.31 | -0.54 | 58.16 | 58.16 | 57.35 | 8102 |
| 1713997800 | 58.16 | -0.18 | -0.31 | 58.34 | 58.34 | 58 | 7587 |
| 1713911400 | 58.34 | 0.59 | 1.02 | 57.81 | 58.39 | 57.81 | 2827 |
| 1713825000 | 57.75 | 0.61 | 1.06 | 57.42 | 57.95 | 57.25 | 4173 |
| 1713565800 | 57.1445 | -0.36 | -0.62 | 57.43 | 57.63 | 56.99 | 5874 |
| 1713479400 | 57.5004 | -0.09 | -0.15 | 57.65 | 57.915 | 57.48 | 3524 |
| 1713393000 | 57.5881 | -0.24 | -0.41 | 58.22 | 58.22 | 57.53 | 11201 |
| 1713306600 | 57.8264 | -0.08 | -0.14 | 58.11 | 58.11 | 57.72 | 2223 |
| 1713220200 | 57.91 | -0.78 | -1.33 | 59.14 | 59.2 | 57.84 | 18551 |
| 1712961000 | 58.692 | -0.99 | -1.66 | 59.6798 | 59.6798 | 58.6517 | 4189 |
| 1712874600 | 59.6798 | 0.43 | 0.73 | 59.385 | 59.6798 | 58.95 | 1985 |
| 1712788200 | 59.2479 | -0.68 | -1.14 | 59.2 | 59.34 | 59.08 | 12573 |
| 1712701800 | 59.93 | 0.15 | 0.26 | 59.95 | 59.95 | 59.48 | 7174 |
| 1712615400 | 59.7757 | -0.04 | -0.07 | 59.91 | 59.97 | 59.7757 | 7992 |
| 1712356200 | 59.8189 | 0.59 | 1.00 | 59.19 | 59.8189 | 59.19 | 950 |
| 1712269800 | 59.2276 | -0.81 | -1.35 | 60.29 | 60.44 | 59.2276 | 4958 |
| 1712183400 | 60.04 | 0.13 | 0.22 | 59.91 | 60.1086 | 59.8899 | 4914 |
| 1712097000 | 59.91 | -0.67 | -1.11 | 59.96 | 59.96 | 59.72 | 193205 |
| 1712010600 | 60.58 | -0.16 | -0.26 | 60.62 | 60.75 | 60.375 | 16986 |
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
