We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.581 | -1.04590459046 | 55.55 | 55.55 | 54.7647 | 3304 | 55.17669568 | SP |
| 4 | -0.521 | -0.938907911335 | 55.49 | 56.17 | 54.47 | 1952 | 55.21619828 | SP |
| 12 | -2.331 | -4.06806282723 | 57.3 | 57.3 | 53.59 | 1782 | 55.54398262 | SP |
| 26 | 1.409 | 2.63069454817 | 53.56 | 57.97 | 51.615 | 2990 | 54.85993549 | SP |
| 52 | 4.9571 | 9.91184098185 | 50.0119 | 57.97 | 44.1672 | 2962 | 52.93185109 | SP |
| 156 | 4.079 | 8.01532717626 | 50.89 | 57.97 | 44.1672 | 2325 | 52.7220785 | SP |
| 260 | 4.079 | 8.01532717626 | 50.89 | 57.97 | 44.1672 | 2325 | 52.7220785 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 54.8652 | -0.17 | -0.31 | 54.85 | 54.87 | 54.7647 | 1057 |
| 1719354600 | 55.0366 | -0.43 | -0.78 | 55.3108 | 55.3108 | 55.0299 | 4929 |
| 1719268200 | 55.4692 | 0.11 | 0.19 | 54.97 | 55.55 | 54.97 | 210 |
| 1719009000 | 55.3631 | 0.1 | 0.19 | 55.19 | 55.3631 | 55.1822 | 908 |
| 1718922600 | 55.2605 | -0.1 | -0.18 | 55.55 | 55.55 | 55.2 | 9416 |
| 1718749800 | 55.3586 | 0.16 | 0.30 | 55.23 | 55.38 | 55.19 | 1534 |
| 1718663400 | 55.1948 | 0.48 | 0.88 | 54.72 | 55.2 | 54.72 | 384 |
| 1718404200 | 54.7134 | -0.65 | -1.18 | 54.9 | 54.9 | 54.47 | 2040 |
| 1718317800 | 55.3646 | -0.24 | -0.43 | 55.21 | 55.3646 | 55.02 | 1332 |
| 1718231400 | 55.6028 | 0.67 | 1.22 | 55.97 | 55.97 | 55.6028 | 923 |
| 1718145000 | 54.9311 | -0.21 | -0.38 | 54.83 | 54.99 | 54.83 | 1015 |
| 1718058600 | 55.1423 | 0.12 | 0.23 | 54.98 | 55.2 | 54.88 | 2068 |
| 1717799400 | 55.0185 | -0.26 | -0.47 | 55.15 | 55.15 | 55.0185 | 483 |
| 1717713000 | 55.2795 | -0.26 | -0.47 | 55.64 | 55.64 | 55.2795 | 1045 |
| 1717626600 | 55.538 | 0.59 | 1.08 | 55.4895 | 55.538 | 55.4881 | 1181 |
| 1717540200 | 54.9443 | -0.37 | -0.67 | 55 | 55.27 | 54.9443 | 652 |
| 1717453800 | 55.3136 | -0.38 | -0.68 | 56.17 | 56.17 | 55.04 | 1183 |
| 1717194600 | 55.6938 | 0.33 | 0.59 | 55.4 | 55.6938 | 55.4 | 121 |
| 1717108200 | 55.3688 | 0.19 | 0.35 | 55.49 | 55.49 | 55.3688 | 6614 |
| 1717021800 | 55.1755 | -0.66 | -1.19 | 55.34 | 55.34 | 55.1755 | 1661 |
| 1716935400 | 55.84 | -0.49 | -0.88 | 56.71 | 56.71 | 55.81 | 1886 |
| 1716589800 | 56.3345 | 0.54 | 0.96 | 56.07 | 56.3345 | 56.07 | 1310 |
| 1716503400 | 55.7961 | -0.78 | -1.37 | 56.19 | 56.32 | 55.7659 | 3298 |
| 1716417000 | 56.5719 | -0.21 | -0.37 | 56.86 | 56.86 | 56.5719 | 6127 |
| 1716330600 | 56.7811 | -0.1 | -0.17 | 56.92 | 56.92 | 56.7811 | 400 |
| 1716244200 | 56.8795 | 0.07 | 0.12 | 56.885 | 56.9 | 56.8795 | 1663 |
| 1715985000 | 56.8095 | -0.07 | -0.13 | 56.83 | 56.83 | 56.69 | 1771 |
| 1715898600 | 56.8809 | -0.33 | -0.58 | 57.12 | 57.13 | 56.8809 | 1821 |
| 1715812200 | 57.2142 | 0.59 | 1.05 | 56.91 | 57.2142 | 56.91 | 2058 |
| 1715725800 | 56.622 | 0.39 | 0.70 | 56.71 | 56.71 | 56.47 | 30 |
| 1715639400 | 56.2302 | -0.14 | -0.25 | 56.61 | 56.75 | 56.2302 | 151 |
| 1715380200 | 56.3728 | 0.13 | 0.23 | 56.4 | 56.44 | 56.37 | 163 |
| 1715293800 | 56.2457 | 0.45 | 0.80 | 55.93 | 56.2457 | 55.93 | 13902 |
| 1715207400 | 55.7998 | -0.12 | -0.22 | 55.7569 | 55.7998 | 55.7569 | 132 |
| 1715121000 | 55.9247 | 0.12 | 0.22 | 56.1 | 56.1 | 55.9247 | 3218 |
| 1715034600 | 55.8014 | 0.64 | 1.16 | 55.59 | 55.8014 | 55.59 | 2623 |
| 1714775400 | 55.1601 | 0.46 | 0.84 | 55.51 | 55.51 | 55.1601 | 855 |
| 1714689000 | 54.7033 | 0.37 | 0.68 | 54.8 | 54.8 | 54.7033 | 395 |
| 1714602600 | 54.3352 | -0.02 | -0.03 | 54.26 | 55 | 54.1 | 10391 |
| 1714516200 | 54.3502 | -0.86 | -1.56 | 54.35 | 54.3502 | 54.35 | 110 |
| 1714429800 | 55.2143 | 0.3 | 0.55 | 55.03 | 55.2143 | 55.03 | 218 |
| 1714170600 | 54.9097 | 0.24 | 0.45 | 55 | 55 | 54.9097 | 53 |
| 1714084200 | 54.6649 | -0.18 | -0.33 | 54.75 | 54.75 | 54.6649 | 301 |
| 1713997800 | 54.8484 | 0.03 | 0.05 | 54.7102 | 54.8484 | 54.7102 | 1571 |
| 1713911400 | 54.8186 | 0.7 | 1.29 | 54.33 | 54.8186 | 54.33 | 45 |
| 1713825000 | 54.1207 | 0.45 | 0.84 | 53.88 | 54.1207 | 53.88 | 226 |
| 1713565800 | 53.6673 | -0.07 | -0.13 | 53.67 | 53.6999 | 53.59 | 424 |
| 1713479400 | 53.7347 | -0.14 | -0.26 | 54.27 | 54.27 | 53.7343 | 232 |
| 1713393000 | 53.8727 | -0.29 | -0.54 | 53.8727 | 53.8727 | 53.8727 | 0 |
| 1713306600 | 54.167 | -0.26 | -0.47 | 53.9 | 54.167 | 53.865 | 1542 |
| 1713220200 | 54.4249 | -0.61 | -1.11 | 55.14 | 55.14 | 54.4249 | 2132 |
| 1712961000 | 55.0331 | -1 | -1.79 | 55.75 | 55.75 | 55 | 706 |
| 1712874600 | 56.0364 | 0.04 | 0.07 | 56.13 | 56.13 | 56.0364 | 256 |
| 1712788200 | 55.9961 | -0.91 | -1.61 | 56.05 | 56.05 | 55.815 | 1119 |
| 1712701800 | 56.91 | 0.13 | 0.23 | 56.77 | 56.91 | 56.76 | 312 |
| 1712615400 | 56.7822 | 0.18 | 0.31 | 56.78 | 56.8401 | 56.78 | 560 |
| 1712356200 | 56.6049 | 0.44 | 0.78 | 56.33 | 56.6249 | 56.33 | 578 |
| 1712269800 | 56.1669 | -0.61 | -1.08 | 57.3 | 57.3 | 56.1669 | 238 |
| 1712183400 | 56.78 | 0.11 | 0.19 | 56.64 | 56.78 | 56.64 | 113 |
| 1712097000 | 56.6733 | -0.74 | -1.30 | 56.88 | 56.88 | 56.57 | 27017 |
| 1712010600 | 57.4179 | -0.46 | -0.79 | 57.97 | 57.97 | 57.399 | 2605 |
| 1711665000 | 57.875 | 0.28 | 0.49 | 57.8699 | 57.875 | 57.8045 | 2022 |
| 1711578600 | 57.5955 | 0.74 | 1.30 | 57.28 | 57.5955 | 57.28 | 1373 |
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
