Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4469 | 0.850913937548 | 52.52 | 53.0037 | 52.52 | 904 | 52.67730951 | SP |
| 4 | 0.6469 | 1.23642966361 | 52.32 | 53.0037 | 51.6 | 3169 | 52.25761174 | SP |
| 12 | 0.2949 | 0.559880012151 | 52.672 | 53.38 | 51.6 | 8327 | 52.85822165 | SP |
| 26 | 1.0769 | 2.07535170553 | 51.89 | 53.38 | 51.6 | 4001 | 52.85298335 | SP |
| 52 | 1.2022 | 2.32243208209 | 51.7647 | 53.38 | 51.6 | 2149 | 52.83394644 | SP |
| 156 | 2.9669 | 5.9338 | 50 | 53.38 | 49.94 | 1950 | 52.83126447 | SP |
| 260 | 2.9669 | 5.9338 | 50 | 53.38 | 49.94 | 1950 | 52.83126447 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 52.9669 | 0.12 | 0.22 | 52.98 | 53.0037 | 52.9669 | 313 |
| 1732663800 | 52.8504 | 0 | 0.00 | 52.7865 | 52.8504 | 52.7863 | 942 |
| 1732577400 | 52.8482 | 0.19 | 0.35 | 52.8 | 52.87 | 52.8 | 102 |
| 1732318200 | 52.6621 | 0.04 | 0.08 | 52.65 | 52.6621 | 52.65 | 598 |
| 1732231800 | 52.62 | 0.02 | 0.05 | 52.59 | 52.62 | 52.5501 | 2620 |
| 1732145400 | 52.595 | -0.05 | -0.09 | 52.52 | 52.595 | 52.52 | 258 |
| 1732059000 | 52.64 | 0.08 | 0.14 | 52.68 | 52.68 | 52.64 | 1166 |
| 1731972600 | 52.565 | 0.04 | 0.08 | 52.5 | 52.565 | 52.5 | 97 |
| 1731713400 | 52.525 | 0.13 | 0.24 | 52.32 | 52.525 | 52.32 | 17 |
| 1731627000 | 52.4 | 0.03 | 0.06 | 52.435 | 52.435 | 52.4 | 1195 |
| 1731540600 | 52.37 | 0.02 | 0.03 | 52.4262 | 52.4262 | 52.37 | 616 |
| 1731454200 | 52.355 | -0.11 | -0.21 | 52.43 | 52.43 | 52.355 | 216 |
| 1731367800 | 52.465 | -0.05 | -0.09 | 52.35 | 52.465 | 52.35 | 48 |
| 1731108600 | 52.5123 | 0.49 | 0.94 | 52.22 | 52.5123 | 52.22 | 2773 |
| 1731022200 | 52.0247 | 0.31 | 0.60 | 51.94 | 52.03 | 51.94 | 2192 |
| 1730935800 | 51.714 | -0.75 | -1.43 | 51.63 | 51.714 | 51.6 | 1446 |
| 1730849400 | 52.4622 | 0.07 | 0.13 | 52.35 | 52.48 | 52.34 | 3305 |
| 1730763000 | 52.395 | 0.26 | 0.49 | 52.36 | 52.395 | 52.35 | 2270 |
| 1730500200 | 52.1393 | -0.05 | -0.09 | 52.2901 | 52.2901 | 52.1393 | 439 |
| 1730413800 | 52.1854 | -0.17 | -0.32 | 52.16 | 52.1854 | 52.07 | 42334 |
| 1730327400 | 52.3547 | 0.04 | 0.08 | 52.34 | 52.3547 | 52.34 | 733 |
| 1730241000 | 52.3133 | -0.02 | -0.05 | 52.24 | 52.34 | 52.13 | 5569 |
| 1730154600 | 52.3379 | 0.04 | 0.07 | 52.3693 | 52.3693 | 52.3379 | 2906 |
| 1729895400 | 52.2991 | -0.06 | -0.11 | 52.31 | 52.31 | 52.2991 | 468 |
| 1729809000 | 52.355 | 0.29 | 0.56 | 52.069 | 52.37 | 52.069 | 15427 |
| 1729722600 | 52.0659 | -0.41 | -0.79 | 52.31 | 52.31 | 52.03 | 3720 |
| 1729636200 | 52.48 | -0.08 | -0.15 | 52.53 | 52.53 | 52.4425 | 1420 |
| 1729549800 | 52.5603 | -0.23 | -0.44 | 52.69 | 52.74 | 52.5603 | 2823 |
| 1729290600 | 52.795 | 0.02 | 0.03 | 52.79 | 52.85 | 52.79 | 8103 |
| 1729204200 | 52.78 | -0.08 | -0.15 | 52.73 | 52.8 | 52.73 | 1730 |
| 1729117800 | 52.86 | 0.08 | 0.15 | 52.815 | 52.86 | 52.8061 | 1894 |
| 1729031400 | 52.78 | 0.23 | 0.43 | 52.78 | 52.8 | 52.78 | 3229 |
| 1728945000 | 52.5543 | -0.15 | -0.28 | 52.5 | 52.5543 | 52.5 | 100 |
| 1728685800 | 52.7 | 0.02 | 0.03 | 52.7 | 52.85 | 52.6773 | 3694 |
| 1728599400 | 52.685 | 0.02 | 0.04 | 52.64 | 52.71 | 52.64 | 2754 |
| 1728513000 | 52.665 | -0.12 | -0.22 | 52.69 | 52.71 | 52.6593 | 5723 |
| 1728426600 | 52.78 | -0.06 | -0.11 | 52.73 | 52.78 | 52.73 | 795 |
| 1728340200 | 52.84 | -0.09 | -0.18 | 52.82 | 52.84 | 52.785 | 3566 |
| 1728081000 | 52.9342 | -0.15 | -0.29 | 52.96 | 53 | 52.88 | 35785 |
| 1727994600 | 53.0886 | -0.03 | -0.05 | 53.12 | 53.15 | 53.08 | 6179 |
| 1727908200 | 53.1159 | 0.03 | 0.06 | 53.0611 | 53.13 | 53.0611 | 5643 |
| 1727821800 | 53.0833 | 0.05 | 0.10 | 53.06 | 53.0833 | 53.05 | 9331 |
| 1727735400 | 53.03 | -0.1 | -0.19 | 53.02 | 53.03 | 53.02 | 197429 |
| 1727476200 | 53.1302 | 0.14 | 0.26 | 53.1 | 53.1302 | 53.1 | 50 |
| 1727389800 | 52.995 | 0.02 | 0.04 | 53 | 53 | 52.995 | 100021 |
| 1727303400 | 52.975 | -0.07 | -0.12 | 52.975 | 52.975 | 52.975 | 0 |
| 1727217000 | 53.04 | 0.01 | 0.01 | 53 | 53.04 | 52.8814 | 2168 |
| 1727130600 | 53.0335 | -0.01 | -0.02 | 52.99 | 53.0335 | 52.99 | 102 |
| 1726871400 | 53.0425 | 0.07 | 0.12 | 52.92 | 53.08 | 52.92 | 2843 |
| 1726785000 | 52.9767 | -0.05 | -0.10 | 52.95 | 53.02 | 52.95 | 1802 |
| 1726698600 | 53.03 | -0 | -0.00 | 52.97 | 53.03 | 52.97 | 523 |
| 1726612200 | 53.032 | -0.02 | -0.04 | 53.04 | 53.17 | 53.032 | 2002 |
| 1726525800 | 53.055 | 0.05 | 0.09 | 53.15 | 53.15 | 53.0281 | 2322 |
| 1726266600 | 53.005 | 0.08 | 0.15 | 52.9361 | 53.005 | 52.9361 | 100 |
| 1726180200 | 52.9266 | -0 | -0.00 | 52.9266 | 52.9266 | 52.9266 | 1 |
| 1726093800 | 52.9278 | -0.03 | -0.05 | 52.9278 | 52.9278 | 52.9278 | 1 |
| 1726007400 | 52.955 | 0.13 | 0.24 | 52.891 | 52.955 | 52.891 | 362 |
| 1725921000 | 52.83 | -0.01 | -0.02 | 52.81 | 52.83 | 52.81 | 3 |
| 1725661800 | 52.8396 | 0.06 | 0.12 | 52.8396 | 52.8396 | 52.8396 | 17 |
| 1725575400 | 52.775 | 0.06 | 0.12 | 52.74 | 52.775 | 52.74 | 4 |
| 1725489000 | 52.7132 | 0.1 | 0.20 | 52.672 | 52.7132 | 52.63 | 931 |
| 1725402600 | 52.61 | 0.16 | 0.30 | 52.61 | 52.61 | 52.61 | 190 |
| 1725057000 | 52.4533 | -0.25 | -0.47 | 52.52 | 52.52 | 52.4533 | 2 |
| 1724970600 | 52.7 | 0.02 | 0.04 | 52.67 | 52.7 | 52.67 | 3 |
| 1724884200 | 52.68 | -0.06 | -0.11 | 52.698 | 52.698 | 52.68 | 179 |
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
