We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.88 | -1.49710785982 | 58.78 | 59.93 | 57.74 | 9889 | 58.99447294 | SP |
| 4 | 1.22 | 2.15243472124 | 56.68 | 59.93 | 56.45 | 6566 | 58.06756413 | SP |
| 12 | 4.35 | 8.12324929972 | 53.55 | 59.93 | 53.08 | 6681 | 56.55709572 | SP |
| 26 | 6.81 | 13.3294186729 | 51.09 | 59.93 | 50.8841 | 11033 | 54.24070377 | SP |
| 52 | 6.32 | 12.2528111671 | 51.58 | 59.93 | 43.43 | 9910 | 51.87880822 | SP |
| 156 | -1.5 | -2.52525252525 | 59.4 | 65.17 | 37.26 | 16566 | 49.11724274 | SP |
| 260 | 7.89 | 15.7768446311 | 50.01 | 65.17 | 37.26 | 18996 | 51.62274442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 58.0647 | -0.78 | -1.32 | 59.1 | 59.13 | 57.8016 | 11233 |
| 1721255400 | 58.8426 | -1.08 | -1.80 | 59.19 | 59.43 | 58.7802 | 10783 |
| 1721169000 | 59.9229 | 0.75 | 1.26 | 59.44 | 59.93 | 59.3304 | 10793 |
| 1721082600 | 59.1771 | 0.1 | 0.16 | 59.29 | 59.49 | 59.1 | 6576 |
| 1720823400 | 59.08 | 0.5 | 0.86 | 58.78 | 59.47 | 58.78 | 10059 |
| 1720737000 | 58.5779 | 0.14 | 0.24 | 58.73 | 59.02 | 58.4575 | 4956 |
| 1720650600 | 58.44 | 0.57 | 0.99 | 58.03 | 58.44 | 57.93 | 15031 |
| 1720564200 | 57.8659 | 0.01 | 0.01 | 57.92 | 57.95 | 57.7001 | 4306 |
| 1720477800 | 57.8597 | 0.12 | 0.20 | 57.86 | 57.92 | 57.75 | 6205 |
| 1720218600 | 57.744 | 0.38 | 0.67 | 57.38 | 57.744 | 57.3 | 3946 |
| 1720040640 | 57.3595 | 0.44 | 0.77 | 57.09 | 57.366 | 57.09 | 4290 |
| 1719959400 | 56.92 | 0.16 | 0.29 | 56.54 | 56.96 | 56.54 | 5601 |
| 1719873000 | 56.755 | 0.01 | 0.01 | 56.83 | 56.83 | 56.59 | 7432 |
| 1719613800 | 56.7498 | -0.15 | -0.26 | 57.05 | 57.11 | 56.61 | 1982 |
| 1719527400 | 56.9 | 0.15 | 0.26 | 56.7 | 56.9 | 56.7 | 2634 |
| 1719441000 | 56.7512 | -0.03 | -0.05 | 56.68 | 56.78 | 56.6001 | 6495 |
| 1719354600 | 56.778 | 0.1 | 0.17 | 56.75 | 56.778 | 56.6701 | 1636 |
| 1719268200 | 56.6809 | -0 | -0.01 | 56.7 | 57.024 | 56.6809 | 4178 |
| 1719009000 | 56.6848 | -0.07 | -0.12 | 56.68 | 56.6848 | 56.45 | 6626 |
| 1718922600 | 56.7546 | -0.08 | -0.14 | 56.81 | 56.866 | 56.5553 | 3588 |
| 1718749800 | 56.8351 | 0.14 | 0.24 | 56.73 | 56.85 | 56.71 | 3246 |
| 1718663400 | 56.7 | 0.26 | 0.47 | 56.38 | 56.84 | 56.2201 | 9006 |
| 1718404200 | 56.4368 | -0.32 | -0.56 | 56.46 | 56.5286 | 56.285 | 8113 |
| 1718317800 | 56.753 | -0.33 | -0.57 | 57.16 | 57.16 | 56.61 | 2871 |
| 1718231400 | 57.0806 | 0.62 | 1.09 | 57.32 | 57.37 | 56.98 | 5281 |
| 1718145000 | 56.4641 | -0.25 | -0.43 | 56.37 | 56.5 | 56.17 | 4254 |
| 1718058600 | 56.71 | 0.39 | 0.69 | 56.2 | 56.73 | 56.01 | 10116 |
| 1717799400 | 56.3237 | -0.46 | -0.81 | 56.47 | 56.65 | 56.28 | 7367 |
| 1717713000 | 56.7834 | 0.12 | 0.21 | 56.66 | 56.8532 | 56.66 | 7523 |
| 1717626600 | 56.6654 | 0.75 | 1.34 | 56.31 | 56.6654 | 56.1 | 2596 |
| 1717540200 | 55.9134 | -0.09 | -0.16 | 55.92 | 56.1 | 55.73 | 4357 |
| 1717453800 | 56.004 | 0.15 | 0.28 | 56.3 | 56.3 | 55.65 | 8399 |
| 1717194600 | 55.8495 | 0.13 | 0.24 | 55.81 | 55.86 | 55.13 | 9039 |
| 1717108200 | 55.7166 | -0.03 | -0.05 | 55.74 | 55.88 | 55.6 | 6813 |
| 1717021800 | 55.7461 | -0.55 | -0.98 | 55.67 | 55.89 | 55.67 | 8235 |
| 1716935400 | 56.3 | -0.09 | -0.17 | 56.63 | 56.63 | 56.05 | 19592 |
| 1716589800 | 56.3948 | 0.53 | 0.96 | 56.09 | 56.475 | 56.09 | 20423 |
| 1716503400 | 55.86 | -0.71 | -1.26 | 56.97 | 56.97 | 55.68 | 2910 |
| 1716417000 | 56.5742 | -0.21 | -0.38 | 56.72 | 56.87 | 56.48 | 4798 |
| 1716330600 | 56.7888 | -0.14 | -0.25 | 56.67 | 56.7888 | 56.55 | 2505 |
| 1716244200 | 56.93 | 0.17 | 0.30 | 56.79 | 56.97 | 56.77 | 3919 |
| 1715985000 | 56.7593 | -0.08 | -0.14 | 56.76 | 56.815 | 56.6917 | 1745 |
| 1715898600 | 56.8388 | -0.13 | -0.22 | 56.92 | 57 | 56.78 | 3456 |
| 1715812200 | 56.9658 | 0.68 | 1.21 | 56.62 | 56.97 | 56.39 | 9871 |
| 1715725800 | 56.2834 | 0.61 | 1.10 | 56.02 | 56.2834 | 56.02 | 3604 |
| 1715639400 | 55.6698 | 0.32 | 0.57 | 55.67 | 55.98 | 55.6698 | 4983 |
| 1715380200 | 55.3538 | -0.19 | -0.35 | 55.76 | 55.76 | 55.28 | 5567 |
| 1715293800 | 55.5462 | 0.28 | 0.50 | 55.27 | 55.5462 | 55.27 | 2679 |
| 1715207400 | 55.27 | -0.17 | -0.30 | 54.96 | 55.33 | 54.96 | 6075 |
| 1715121000 | 55.4387 | -0.2 | -0.36 | 55.59 | 55.59 | 55.3707 | 3519 |
| 1715034600 | 55.64 | 0.7 | 1.27 | 55.1 | 55.64 | 55.1 | 13539 |
| 1714775400 | 54.9426 | 0.68 | 1.26 | 54.97 | 54.97 | 54.81 | 4157 |
| 1714689000 | 54.26 | 1.06 | 1.99 | 53.91 | 54.31 | 53.52 | 4961 |
| 1714602600 | 53.2 | 0.03 | 0.06 | 53.1 | 54.05 | 53.08 | 6400 |
| 1714516200 | 53.17 | -0.99 | -1.83 | 53.86 | 53.96 | 53.17 | 10973 |
| 1714429800 | 54.16 | 0.32 | 0.59 | 54.12 | 54.2 | 53.982 | 9258 |
| 1714170600 | 53.84 | 0.75 | 1.42 | 53.55 | 53.92 | 53.55 | 10316 |
| 1714084200 | 53.0864 | -0.42 | -0.79 | 52.63 | 53.11 | 52.46 | 6808 |
| 1713997800 | 53.51 | 0.03 | 0.06 | 53.75 | 53.81 | 53.25 | 5993 |
| 1713911400 | 53.476 | 0.85 | 1.61 | 52.94 | 53.55 | 52.93 | 8321 |
| 1713825000 | 52.63 | 0.83 | 1.60 | 52.21 | 52.785 | 52 | 24129 |
| 1713565800 | 51.8 | -0.52 | -0.99 | 52.21 | 52.21 | 51.72 | 10417 |
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
