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 | 0.183 | 0.343791095247 | 53.23 | 53.47 | 53.23 | 269 | 53.38163105 | SP |
| 4 | -0.127 | -0.237205827419 | 53.54 | 53.65 | 53.0271 | 840 | 53.33373519 | SP |
| 12 | -0.307 | -0.57148175726 | 53.72 | 54.19 | 53.0271 | 774 | 53.55523634 | SP |
| 26 | 0.623 | 1.18014775526 | 52.79 | 54.19 | 52.46 | 837 | 53.28654765 | SP |
| 52 | 1.561 | 3.0104913986 | 51.852 | 54.19 | 51.7751 | 1145 | 53.02037079 | SP |
| 156 | 3.823 | 7.70921556765 | 49.59 | 54.19 | 49.3833 | 1092 | 52.88126522 | SP |
| 260 | 3.823 | 7.70921556765 | 49.59 | 54.19 | 49.3833 | 1092 | 52.88126522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 53.413 | -0.02 | -0.04 | 53.48 | 53.48 | 53.4001 | 1509 |
| 1732231800 | 53.4345 | 0.02 | 0.04 | 53.46 | 53.46 | 53.4345 | 682 |
| 1732145400 | 53.415 | -0.03 | -0.05 | 53.415 | 53.415 | 53.415 | 70 |
| 1732059000 | 53.44 | 0.11 | 0.21 | 53.43 | 53.44 | 53.43 | 44 |
| 1731972600 | 53.3304 | 0.08 | 0.15 | 53.26 | 53.3304 | 53.26 | 391 |
| 1731713400 | 53.25 | -0.07 | -0.13 | 53.23 | 53.25 | 53.23 | 159 |
| 1731627000 | 53.3216 | -0.05 | -0.10 | 53.45 | 53.45 | 53.3216 | 15 |
| 1731540600 | 53.3745 | -0 | -0.01 | 53.63 | 53.63 | 53.23 | 5972 |
| 1731454200 | 53.3792 | -0.23 | -0.43 | 53.55 | 53.55 | 53.3792 | 267 |
| 1731367800 | 53.61 | -0.02 | -0.04 | 53.65 | 53.65 | 53.6099 | 140 |
| 1731108600 | 53.63 | 0.11 | 0.21 | 53.61 | 53.63 | 53.61 | 5 |
| 1731022200 | 53.5183 | 0.22 | 0.41 | 53.27 | 53.5183 | 53.27 | 1595 |
| 1730935800 | 53.2978 | 0.05 | 0.09 | 53.29 | 53.2978 | 53.2014 | 303 |
| 1730849400 | 53.25 | 0.14 | 0.26 | 53.17 | 53.25 | 53.1468 | 2180 |
| 1730763000 | 53.1112 | 0.08 | 0.16 | 53.22 | 53.22 | 53.1112 | 1912 |
| 1730500200 | 53.0271 | -0.07 | -0.13 | 53.22 | 53.22 | 53.0271 | 369 |
| 1730413800 | 53.097 | -0.4 | -0.74 | 53.22 | 53.22 | 53.097 | 976 |
| 1730327400 | 53.493 | -0.05 | -0.09 | 53.57 | 53.59 | 53.493 | 241 |
| 1730241000 | 53.54 | -0.02 | -0.03 | 53.47 | 53.54 | 53.305 | 769 |
| 1730154600 | 53.5555 | 0.15 | 0.28 | 53.59 | 53.59 | 53.5221 | 401 |
| 1729895400 | 53.4053 | -0.03 | -0.06 | 53.54 | 53.54 | 53.4053 | 324 |
| 1729809000 | 53.44 | 0.1 | 0.19 | 53.44 | 53.49 | 53.44 | 1660 |
| 1729722600 | 53.34 | -0.08 | -0.15 | 53.3228 | 53.34 | 53.3228 | 1237 |
| 1729636200 | 53.42 | -0.06 | -0.10 | 53.43 | 53.48 | 53.42 | 1994 |
| 1729549800 | 53.4752 | -0.19 | -0.35 | 53.57 | 53.59 | 53.4752 | 740 |
| 1729290600 | 53.6638 | 0.08 | 0.15 | 53.63 | 53.77 | 53.63 | 8509 |
| 1729204200 | 53.5813 | -0.12 | -0.22 | 53.65 | 53.65 | 53.58 | 354 |
| 1729117800 | 53.6982 | 0.12 | 0.22 | 53.64 | 53.6982 | 53.51 | 996 |
| 1729031400 | 53.5782 | 0.03 | 0.05 | 53.59 | 53.6146 | 53.45 | 825 |
| 1728945000 | 53.5515 | 0.02 | 0.04 | 53.53 | 53.5515 | 53.51 | 476 |
| 1728685800 | 53.5288 | 0.04 | 0.07 | 53.47 | 53.5288 | 53.47 | 61 |
| 1728599400 | 53.4896 | 0.02 | 0.04 | 53.39 | 53.4896 | 53.39 | 546 |
| 1728513000 | 53.4665 | -0.07 | -0.13 | 53.46 | 53.55 | 53.46 | 591 |
| 1728426600 | 53.5339 | 0.06 | 0.11 | 53.51 | 53.5339 | 53.45 | 409 |
| 1728340200 | 53.4751 | -0.18 | -0.33 | 53.6 | 53.6 | 53.4751 | 737 |
| 1728081000 | 53.6543 | -0.14 | -0.26 | 53.65 | 53.655 | 53.65 | 1406 |
| 1727994600 | 53.7963 | -0.07 | -0.13 | 53.83 | 53.83 | 53.74 | 1288 |
| 1727908200 | 53.8687 | -0.04 | -0.07 | 53.85 | 53.9 | 53.85 | 386 |
| 1727821800 | 53.9054 | -0.03 | -0.06 | 53.92 | 53.92 | 53.9054 | 3 |
| 1727735400 | 53.9375 | -0.22 | -0.41 | 53.93 | 53.9375 | 53.93 | 30 |
| 1727476200 | 54.1605 | 0.03 | 0.06 | 54.15 | 54.1605 | 54.15 | 901 |
| 1727389800 | 54.1283 | 0.05 | 0.09 | 54.15 | 54.15 | 54.0844 | 423 |
| 1727303400 | 54.082 | -0.05 | -0.09 | 54.11 | 54.11 | 54.082 | 155 |
| 1727217000 | 54.1329 | 0.01 | 0.02 | 54.15 | 54.15 | 54.1329 | 215 |
| 1727130600 | 54.1194 | -0.05 | -0.09 | 54.19 | 54.19 | 54.1194 | 794 |
| 1726871400 | 54.1698 | -0.01 | -0.02 | 54.18 | 54.18 | 54.1698 | 15 |
| 1726785000 | 54.1809 | 0.14 | 0.26 | 54.22 | 54.22 | 54.1809 | 118 |
| 1726698600 | 54.0425 | 0.01 | 0.01 | 54.05 | 54.05 | 53.94 | 216 |
| 1726612200 | 54.036 | -0.02 | -0.04 | 54.07 | 54.07 | 54.01 | 216 |
| 1726525800 | 54.0556 | 0.09 | 0.16 | 53.96 | 54.0556 | 53.96 | 1712 |
| 1726266600 | 53.9677 | 0.13 | 0.25 | 53.9 | 53.9677 | 53.9 | 106 |
| 1726180200 | 53.8351 | 0.04 | 0.07 | 53.75 | 53.8351 | 53.66 | 390 |
| 1726093800 | 53.7951 | 0.09 | 0.17 | 53.69 | 53.7951 | 53.69 | 21 |
| 1726007400 | 53.7034 | -0.09 | -0.16 | 53.82 | 53.82 | 53.6 | 1287 |
| 1725921000 | 53.7884 | 0.08 | 0.14 | 53.76 | 53.7884 | 53.76 | 150 |
| 1725661800 | 53.7109 | -0.06 | -0.11 | 53.79 | 53.79 | 53.7109 | 718 |
| 1725575400 | 53.7693 | 0.1 | 0.19 | 53.73 | 53.7693 | 53.73 | 86 |
| 1725489000 | 53.6676 | 0.17 | 0.32 | 53.6676 | 53.6676 | 53.6676 | 2 |
| 1725402600 | 53.4955 | -0.15 | -0.27 | 53.55 | 53.55 | 53.4955 | 18 |
| 1725057000 | 53.6419 | -0.32 | -0.58 | 53.72 | 53.72 | 53.6419 | 233 |
| 1724970600 | 53.9569 | 0.06 | 0.10 | 53.95 | 53.98 | 53.95 | 222 |
| 1724884200 | 53.9015 | -0.07 | -0.14 | 53.96 | 53.96 | 53.9015 | 45 |
| 1724797800 | 53.9756 | 0.05 | 0.10 | 53.93 | 53.9756 | 53.93 | 715 |
| 1724711400 | 53.9223 | -0.08 | -0.15 | 53.99 | 54.09 | 53.8 | 2522 |
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
