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 | 2.1515 | 3.67966478536 | 58.47 | 60.64 | 58.23 | 11457 | 58.94942798 | SP |
| 4 | 3.7215 | 6.54042179262 | 56.9 | 60.64 | 56.0991 | 8574 | 58.10409977 | SP |
| 12 | 6.1415 | 11.2729441997 | 54.48 | 60.64 | 53.635 | 10482 | 56.35837727 | SP |
| 26 | 6.0815 | 11.1505317198 | 54.54 | 60.64 | 52.53 | 12146 | 55.30933106 | SP |
| 52 | 9.3715 | 18.2858536585 | 51.25 | 60.64 | 45.8557 | 17143 | 52.0735298 | SP |
| 156 | -8.1985 | -11.9129613484 | 68.82 | 74.34 | 45.8557 | 15862 | 55.89311328 | SP |
| 260 | -3.6135 | -5.62543784541 | 64.235 | 74.34 | 38.62 | 19044 | 55.36849354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 60.6215 | 1.26 | 2.12 | 59.64 | 60.64 | 59.64 | 14957 |
| 1724365800 | 59.3655 | 0.08 | 0.14 | 59.48 | 59.48 | 59.22 | 5615 |
| 1724279400 | 59.2816 | 0.46 | 0.78 | 59.04 | 59.29 | 58.86 | 12114 |
| 1724193000 | 58.8237 | -0.15 | -0.26 | 58.93 | 58.93 | 58.78 | 26598 |
| 1724106600 | 58.975 | 0.64 | 1.10 | 58.49 | 58.98 | 58.49 | 7720 |
| 1723847400 | 58.3357 | -0.06 | -0.10 | 58.28 | 58.47 | 58.23 | 5844 |
| 1723761000 | 58.3932 | 0.16 | 0.27 | 58.47 | 58.61 | 58.25 | 7084 |
| 1723674600 | 58.2351 | 0.28 | 0.47 | 58.14 | 58.35 | 58.09 | 7212 |
| 1723588200 | 57.9601 | 0.65 | 1.13 | 57.7 | 58 | 57.59 | 5598 |
| 1723501800 | 57.3102 | -0.57 | -0.99 | 57.73 | 57.73 | 57.19 | 7633 |
| 1723242600 | 57.8848 | 0.25 | 0.44 | 57.67 | 57.9 | 57.58 | 13295 |
| 1723156200 | 57.63 | 0.7 | 1.22 | 57.33 | 57.68 | 57.05 | 9576 |
| 1723069800 | 56.9331 | -0.34 | -0.60 | 57.89 | 57.98 | 56.9331 | 5664 |
| 1722983400 | 57.2741 | 1.18 | 2.09 | 56.29 | 57.53 | 56.29 | 5243 |
| 1722897000 | 56.0991 | -1.49 | -2.58 | 55.95 | 56.7 | 55.95 | 5563 |
| 1722637800 | 57.5857 | -0.32 | -0.55 | 57.69 | 57.97 | 57.32 | 4710 |
| 1722551400 | 57.9023 | -0.15 | -0.25 | 57.93 | 58.45 | 57.56 | 16294 |
| 1722465000 | 58.0475 | 0.04 | 0.06 | 58.28 | 58.542 | 58.0475 | 10407 |
| 1722378600 | 58.0116 | 0.36 | 0.62 | 57.88 | 58.0116 | 57.65 | 3839 |
| 1722292200 | 57.6554 | 0.23 | 0.39 | 57.59 | 57.7 | 57.48 | 817 |
| 1722033000 | 57.43 | 0.88 | 1.56 | 56.9 | 57.49 | 56.9 | 12278 |
| 1721946600 | 56.5486 | -0.26 | -0.46 | 56.99 | 57.15 | 56.5486 | 18690 |
| 1721860200 | 56.8085 | -1.13 | -1.95 | 57.67 | 57.78 | 56.8085 | 1963 |
| 1721773800 | 57.9379 | -0.08 | -0.14 | 57.95 | 58.11 | 57.72 | 4726 |
| 1721687400 | 58.0206 | 0.58 | 1.01 | 57.67 | 58.06 | 57.33 | 9703 |
| 1721428200 | 57.4396 | -0.21 | -0.36 | 57.54 | 57.57 | 57.418 | 9821 |
| 1721341800 | 57.646 | -0.42 | -0.72 | 57.94 | 58.29 | 57.57 | 14599 |
| 1721255400 | 58.0623 | 0.2 | 0.35 | 57.6 | 58.3517 | 57.6 | 5173 |
| 1721169000 | 57.8586 | 0.68 | 1.19 | 57.24 | 57.87 | 57.2 | 8093 |
| 1721082600 | 57.1791 | 0.2 | 0.35 | 57.07 | 57.24 | 56.94 | 3177 |
| 1720823400 | 56.9823 | 0.65 | 1.16 | 56.88 | 57.24 | 56.88 | 45343 |
| 1720737000 | 56.3284 | 0.99 | 1.78 | 55.97 | 56.64 | 55.97 | 71551 |
| 1720650600 | 55.3406 | 0.56 | 1.03 | 55.09 | 55.3406 | 54.98 | 15101 |
| 1720564200 | 54.7779 | -0.06 | -0.11 | 54.76 | 54.825 | 54.44 | 13462 |
| 1720477800 | 54.8375 | 0.07 | 0.13 | 54.82 | 54.977 | 54.77 | 2530 |
| 1720218600 | 54.7656 | 0.16 | 0.28 | 54.76 | 54.7656 | 54.42 | 2760 |
| 1720040640 | 54.61 | 0.22 | 0.40 | 54.58 | 54.74 | 54.5752 | 21126 |
| 1719959400 | 54.3944 | 0.22 | 0.40 | 54.15 | 54.41 | 54.15 | 5480 |
| 1719873000 | 54.1776 | -0.02 | -0.04 | 54.71 | 54.71 | 54.11 | 13038 |
| 1719613800 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1719527400 | 54.2 | 0.54 | 1.01 | 53.79 | 54.2 | 53.79 | 16756 |
| 1719441000 | 53.66 | -0.35 | -0.65 | 53.74 | 53.81 | 53.635 | 5465 |
| 1719354600 | 54.0127 | -0.51 | -0.93 | 54.5 | 54.5 | 53.88 | 5922 |
| 1719268200 | 54.5178 | 0.47 | 0.87 | 54.26 | 54.65 | 54.26 | 2752 |
| 1719009000 | 54.0502 | -0.47 | -0.86 | 53.95 | 54.0502 | 53.79 | 6396 |
| 1718922600 | 54.5178 | -0.21 | -0.39 | 54.58 | 54.58 | 54.41 | 3589 |
| 1718749800 | 54.73 | 0.18 | 0.34 | 54.59 | 54.74 | 54.585 | 5495 |
| 1718663400 | 54.5468 | -0.04 | -0.07 | 54.37 | 54.58 | 54.205 | 4561 |
| 1718404200 | 54.5839 | -0.14 | -0.26 | 54.46 | 54.64 | 54.42 | 7289 |
| 1718317800 | 54.7261 | -0.13 | -0.24 | 54.75 | 54.86 | 54.47 | 14456 |
| 1718231400 | 54.8588 | 0.48 | 0.88 | 55.17 | 55.65 | 54.7895 | 12645 |
| 1718145000 | 54.3798 | -0.54 | -0.99 | 54.48 | 54.54 | 54.3798 | 2139 |
| 1718058600 | 54.9239 | 0.16 | 0.30 | 54.5 | 55.01 | 54.39 | 26145 |
| 1717799400 | 54.7603 | -0.57 | -1.03 | 54.83 | 54.87 | 54.6 | 3584 |
| 1717713000 | 55.3297 | -0.06 | -0.11 | 55.13 | 55.35 | 55.0742 | 4613 |
| 1717626600 | 55.3913 | 0.07 | 0.13 | 55.44 | 55.44 | 55.102 | 4888 |
| 1717540200 | 55.3177 | 0.29 | 0.53 | 55.02 | 55.4 | 54.88 | 8776 |
| 1717453800 | 55.0267 | 0.16 | 0.30 | 55.08 | 55.1399 | 54.82 | 10448 |
| 1717194600 | 54.8628 | 0.78 | 1.45 | 54.48 | 54.8628 | 54.34 | 13172 |
| 1717108200 | 54.0808 | 0.76 | 1.42 | 53.67 | 54.16 | 53.67 | 17462 |
| 1717021800 | 53.3228 | -0.64 | -1.18 | 53.43 | 53.43 | 53.18 | 8420 |
| 1716935400 | 53.9621 | -0.25 | -0.47 | 54.5 | 54.54 | 53.9621 | 1041 |
| 1716589800 | 54.2143 | 0.23 | 0.43 | 54.23 | 54.32 | 54.12 | 72715 |
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
