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 | 0.0587 | 0.109128090723 | 53.79 | 54.33 | 53.51 | 13623 | 53.9083018 | SP |
| 4 | -1.3913 | -2.51864590876 | 55.24 | 55.94 | 53.4185 | 22717 | 54.51555917 | SP |
| 12 | -2.5613 | -4.5405070023 | 56.41 | 58.24 | 53.4185 | 18081 | 55.71915424 | SP |
| 26 | -2.1713 | -3.8759371653 | 56.02 | 58.24 | 51.55 | 26166 | 55.37757791 | SP |
| 52 | 3.5487 | 7.0550695825 | 50.3 | 58.24 | 50.18 | 27061 | 54.15497158 | SP |
| 156 | 1.4587 | 2.78430998282 | 52.39 | 58.24 | 39.295 | 42917 | 49.38187312 | SP |
| 260 | 1.6787 | 3.21774966456 | 52.17 | 58.24 | 33.55 | 47614 | 47.83570994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 53.8487 | -0.3 | -0.55 | 54.06 | 54.06 | 53.7003 | 17962 |
| 1732577400 | 54.1442 | 0.19 | 0.35 | 54.2 | 54.33 | 54.01 | 12109 |
| 1732318200 | 53.9575 | 0.13 | 0.24 | 53.68 | 54.05 | 53.68 | 12290 |
| 1732231800 | 53.8295 | 0.03 | 0.06 | 53.77 | 53.883 | 53.6219 | 14884 |
| 1732145400 | 53.7963 | -0.22 | -0.41 | 53.79 | 53.7963 | 53.51 | 10872 |
| 1732059000 | 54.02 | -0.08 | -0.15 | 53.82 | 54.1023 | 53.63 | 22639 |
| 1731972600 | 54.1 | 0.31 | 0.57 | 53.82 | 54.2594 | 53.82 | 19212 |
| 1731713400 | 53.791 | 0.02 | 0.04 | 53.91 | 53.91 | 53.67 | 54983 |
| 1731627000 | 53.77 | 0.12 | 0.22 | 54.06 | 54.12 | 53.76 | 43198 |
| 1731540600 | 53.65 | -0.29 | -0.53 | 53.85 | 53.85 | 53.4185 | 16499 |
| 1731454200 | 53.9357 | -0.94 | -1.72 | 54.39 | 54.39 | 53.65 | 15309 |
| 1731367800 | 54.88 | -0.02 | -0.03 | 54.97 | 55.03 | 54.86 | 33255 |
| 1731108600 | 54.8957 | -0.86 | -1.55 | 55.08 | 55.08 | 54.6207 | 16759 |
| 1731022200 | 55.7595 | 0.91 | 1.66 | 55.51 | 55.7595 | 55.48 | 17320 |
| 1730935800 | 54.85 | -0.99 | -1.76 | 54.86 | 54.96 | 54.58 | 25631 |
| 1730849400 | 55.8353 | 0.46 | 0.82 | 55.42 | 55.94 | 55.42 | 25355 |
| 1730763000 | 55.38 | 0.2 | 0.36 | 55.56 | 55.75 | 55.31 | 44370 |
| 1730500200 | 55.1817 | 0.11 | 0.20 | 55.38 | 55.5499 | 55.14 | 12904 |
| 1730413800 | 55.07 | -0.24 | -0.43 | 55.05 | 55.07 | 54.74 | 16584 |
| 1730327400 | 55.306 | -0.34 | -0.62 | 55.24 | 55.555 | 55.21 | 22209 |
| 1730241000 | 55.6505 | -0.32 | -0.57 | 55.75 | 55.8364 | 55.6341 | 19557 |
| 1730154600 | 55.97 | 0.74 | 1.34 | 55.49 | 55.9981 | 55.49 | 36014 |
| 1729895400 | 55.23 | -0.32 | -0.58 | 55.72 | 55.72 | 55.2 | 18679 |
| 1729809000 | 55.55 | 0.19 | 0.35 | 55.57 | 55.7494 | 55.3766 | 11859 |
| 1729722600 | 55.3561 | -0.32 | -0.58 | 55.26 | 55.42 | 55.1 | 25553 |
| 1729636200 | 55.68 | -0.25 | -0.45 | 55.59 | 55.74 | 55.57 | 21433 |
| 1729549800 | 55.9304 | -0.68 | -1.21 | 56.34 | 56.345 | 55.8775 | 12210 |
| 1729290600 | 56.6136 | 0.35 | 0.63 | 56.52 | 56.635058 | 56.4301 | 8538 |
| 1729204200 | 56.26 | -0.08 | -0.14 | 56.38 | 56.4132 | 56.26 | 17043 |
| 1729117800 | 56.34 | 0.22 | 0.39 | 56.28 | 56.35 | 56.2315 | 9088 |
| 1729031400 | 56.12 | -0.58 | -1.02 | 56.45 | 56.5 | 56.039 | 14504 |
| 1728945000 | 56.6964 | 0.15 | 0.26 | 56.46 | 56.7153 | 56.46 | 8939 |
| 1728685800 | 56.55 | 0.24 | 0.43 | 56.24 | 56.62 | 56.24 | 21440 |
| 1728599400 | 56.3059 | -0.03 | -0.06 | 56.28 | 56.3059 | 56.0907 | 13157 |
| 1728513000 | 56.34 | -0.04 | -0.07 | 56.08 | 56.39 | 56.08 | 13934 |
| 1728426600 | 56.38 | -0.07 | -0.12 | 56.41 | 56.41 | 56.2176 | 11565 |
| 1728340200 | 56.45 | -0.3 | -0.53 | 56.61 | 56.66 | 56.29757 | 13611 |
| 1728081000 | 56.75 | 0.41 | 0.73 | 56.45 | 56.76 | 56.44 | 15470 |
| 1727994600 | 56.34 | -0.58 | -1.02 | 56.38 | 56.42 | 56.26 | 8201 |
| 1727908200 | 56.92 | -0.19 | -0.33 | 56.99 | 57.0585 | 56.7581 | 9728 |
| 1727821800 | 57.11 | -0.45 | -0.78 | 57.48 | 57.48 | 56.8556 | 9254 |
| 1727735400 | 57.5567 | -0.33 | -0.58 | 57.81 | 57.81 | 57.27 | 22333 |
| 1727476200 | 57.89 | -0.21 | -0.36 | 58.21 | 58.23 | 57.855 | 23178 |
| 1727389800 | 58.1 | 1.04 | 1.82 | 57.95 | 58.24 | 57.835 | 16350 |
| 1727303400 | 57.06 | -0.73 | -1.26 | 57.49 | 57.49 | 57.05 | 8256 |
| 1727217000 | 57.79 | 0.32 | 0.56 | 57.58 | 57.815 | 57.58 | 19029 |
| 1727130600 | 57.4667 | 0.26 | 0.46 | 57.31 | 57.5036 | 57.31 | 14788 |
| 1726871400 | 57.205 | -0.47 | -0.82 | 57.42 | 57.42 | 57.06 | 12813 |
| 1726785000 | 57.6765 | 0.89 | 1.56 | 57.59 | 57.849 | 57.29 | 39455 |
| 1726698600 | 56.79 | -0.07 | -0.12 | 56.95 | 57.522 | 56.67 | 20470 |
| 1726612200 | 56.86 | -0.34 | -0.59 | 57.11 | 57.11 | 56.7869 | 11898 |
| 1726525800 | 57.2 | 0.54 | 0.95 | 56.84 | 57.2 | 56.84 | 10952 |
| 1726266600 | 56.66 | 0.16 | 0.28 | 56.58 | 56.83 | 56.5275 | 13379 |
| 1726180200 | 56.5 | 0.41 | 0.73 | 55.99 | 56.5 | 55.89 | 8716 |
| 1726093800 | 56.09 | 0.2 | 0.37 | 55.92 | 56.1 | 55.395 | 11756 |
| 1726007400 | 55.8852 | -0.31 | -0.56 | 56.03 | 56.03 | 55.52 | 13351 |
| 1725921000 | 56.1995 | 0.51 | 0.92 | 56.05 | 56.37 | 56.05 | 9147 |
| 1725661800 | 55.6858 | -1.02 | -1.81 | 56.56 | 56.56 | 55.645 | 10504 |
| 1725575400 | 56.71 | 0.17 | 0.30 | 56.74 | 56.76 | 56.474 | 14255 |
| 1725489000 | 56.54 | -0.06 | -0.11 | 56.41 | 56.6762 | 56.4 | 30101 |
| 1725402600 | 56.6 | -0.81 | -1.41 | 57.09 | 57.14 | 56.5 | 53014 |
| 1725057000 | 57.41 | 0.16 | 0.28 | 57.36 | 57.46 | 57.14 | 20016 |
| 1724970600 | 57.25 | 0.12 | 0.21 | 57.35 | 57.44 | 57.165 | 17702 |
| 1724884200 | 57.13 | -0.22 | -0.38 | 57.17 | 57.27 | 56.91 | 17331 |
| 1724797800 | 57.35 | 0.29 | 0.51 | 57.19 | 57.3933 | 57.1109 | 47441 |
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
