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 | -0.67 | -1.18332744613 | 56.62 | 56.62 | 55.5996 | 1802 | 56.0454402 | SP |
| 4 | -1.0754 | -1.88582631599 | 57.0254 | 58.2513 | 55.5996 | 13932 | 56.583373 | SP |
| 12 | -0.22 | -0.391668150258 | 56.17 | 58.2513 | 54.077 | 35526 | 55.7132848 | SP |
| 26 | 2.1177 | 3.93388356061 | 53.8323 | 58.2513 | 51.98 | 28152 | 55.35346695 | SP |
| 52 | 5.0578 | 9.93826165896 | 50.8922 | 58.2513 | 46.55 | 47351 | 51.6747554 | SP |
| 156 | -1.3561 | -2.36641474468 | 57.3061 | 59.07 | 39.5966 | 26819 | 50.52866697 | SP |
| 260 | 16.7973 | 42.9020220828 | 39.1527 | 59.07 | 39.1527 | 24084 | 49.84100453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 55.8126 | 0 | 0.00 | 55.8126 | 55.8126 | 55.8126 | 0 |
| 1719527400 | 55.8126 | -0.01 | -0.02 | 56.02 | 56.1226 | 55.79 | 1032 |
| 1719441000 | 55.8214 | -0.39 | -0.69 | 56.01 | 56.01 | 55.75 | 224 |
| 1719354600 | 56.2119 | 0.14 | 0.25 | 56.0711 | 56.2119 | 56.0711 | 14 |
| 1719268200 | 56.0711 | -0.23 | -0.41 | 55.5996 | 56.0711 | 55.5996 | 7354 |
| 1719009000 | 56.3024 | -0.38 | -0.66 | 56.62 | 56.62 | 56.3024 | 387 |
| 1718922600 | 56.678 | 0.04 | 0.08 | 56.6354 | 56.678 | 56.6354 | 59 |
| 1718749800 | 56.6354 | 0.11 | 0.19 | 56.53 | 56.68 | 56.53 | 6968 |
| 1718663400 | 56.53 | 0.2 | 0.36 | 56.24 | 56.53 | 56.08 | 176482 |
| 1718404200 | 56.33 | -0.55 | -0.96 | 56.48 | 56.48 | 56.3099 | 47393 |
| 1718317800 | 56.8761 | -0.76 | -1.32 | 57.57 | 57.57 | 56.57 | 8 |
| 1718231400 | 57.6341 | 0.68 | 1.20 | 56.9494 | 57.79 | 56.9494 | 2620 |
| 1718145000 | 56.9494 | -0.67 | -1.17 | 57.6238 | 57.6238 | 56.9494 | 1 |
| 1718058600 | 57.6238 | 0.13 | 0.22 | 57.4962 | 57.6238 | 57.29 | 1556 |
| 1717799400 | 57.4962 | -0.76 | -1.30 | 58.2513 | 58.2513 | 57.4962 | 2882 |
| 1717713000 | 58.2513 | 0.2 | 0.34 | 58.0534 | 58.2513 | 58.0534 | 200 |
| 1717626600 | 58.0534 | 0.32 | 0.55 | 57.7356 | 58.0534 | 57.7356 | 101 |
| 1717540200 | 57.7356 | -0.07 | -0.12 | 57.803 | 57.803 | 57.36 | 62 |
| 1717453800 | 57.803 | 0.27 | 0.47 | 57.72 | 57.803 | 57.53 | 6978 |
| 1717194600 | 57.53 | 0.5 | 0.88 | 57.0254 | 57.53 | 57.0254 | 10392 |
| 1717108200 | 57.0254 | 0.43 | 0.76 | 56.5954 | 57.159 | 56.5954 | 131 |
| 1717021800 | 56.5954 | -0.84 | -1.46 | 57.4356 | 57.4356 | 56.53 | 402 |
| 1716935400 | 57.4356 | -0.03 | -0.06 | 57.4705 | 57.58 | 57.35 | 806 |
| 1716589800 | 57.4705 | 0.47 | 0.82 | 57.0006 | 57.5 | 57.0006 | 2 |
| 1716503400 | 57.0006 | -0.24 | -0.42 | 57.24 | 57.61 | 57.0006 | 861 |
| 1716417000 | 57.24 | -0.63 | -1.08 | 57.8678 | 57.8678 | 57.24 | 103 |
| 1716330600 | 57.8678 | -0.14 | -0.25 | 58.0125 | 58.0125 | 57.8678 | 36 |
| 1716244200 | 58.0125 | 0.11 | 0.19 | 58.01 | 58.0125 | 57.9768 | 206 |
| 1715985000 | 57.9052 | 0.15 | 0.26 | 57.7525 | 57.9052 | 57.7525 | 50 |
| 1715898600 | 57.7525 | -0.2 | -0.34 | 57.8 | 57.8714 | 57.7525 | 261 |
| 1715812200 | 57.95 | 0.57 | 0.99 | 57.82 | 57.96 | 57.51 | 282 |
| 1715725800 | 57.38 | 0.43 | 0.76 | 57.37 | 57.38 | 57.14 | 228 |
| 1715639400 | 56.95 | -0.01 | -0.02 | 56.96 | 57.11 | 56.95 | 291 |
| 1715380200 | 56.96 | 0.08 | 0.14 | 56.881 | 56.96 | 56.881 | 204 |
| 1715293800 | 56.881 | 0.36 | 0.63 | 56.5223 | 56.881 | 56.5223 | 105 |
| 1715207400 | 56.5223 | -0.07 | -0.12 | 56.42 | 56.5223 | 56.42 | 160 |
| 1715121000 | 56.5911 | 0.09 | 0.16 | 56.4991 | 56.79 | 56.4991 | 160010 |
| 1715034600 | 56.4991 | 0.42 | 0.76 | 56.0754 | 56.4991 | 56.0754 | 1089 |
| 1714775400 | 56.0754 | 0.57 | 1.03 | 55.5021 | 56.0754 | 55.5021 | 305 |
| 1714689000 | 55.5021 | 0.73 | 1.34 | 54.77 | 55.5021 | 54.77 | 84 |
| 1714602600 | 54.77 | -0.14 | -0.26 | 54.9148 | 55.297 | 54.77 | 15694 |
| 1714516200 | 54.9148 | -0.69 | -1.24 | 55.6052 | 55.62 | 54.9 | 24722 |
| 1714429800 | 55.6052 | 0.2 | 0.36 | 55.48 | 55.6052 | 55.48 | 153 |
| 1714170600 | 55.4066 | 0.28 | 0.50 | 55.2 | 55.4066 | 55.2 | 209 |
| 1714084200 | 55.13 | -0.16 | -0.30 | 54.61 | 55.13 | 54.61 | 3013 |
| 1713997800 | 55.2934 | -0.12 | -0.21 | 55.41 | 55.41 | 55.2934 | 24 |
| 1713911400 | 55.41 | 0.61 | 1.12 | 55.06 | 55.48 | 55.06 | 1057059 |
| 1713825000 | 54.7976 | 0.65 | 1.20 | 54.1461 | 54.91 | 54.1461 | 263 |
| 1713565800 | 54.1461 | 0.07 | 0.13 | 54.077 | 54.3964 | 54.077 | 756 |
| 1713479400 | 54.077 | -0.17 | -0.32 | 54.2519 | 54.2519 | 54.077 | 1 |
| 1713393000 | 54.2519 | 0 | 0.00 | 54.5 | 54.5 | 54.17 | 2874 |
| 1713306600 | 54.2502 | -0.53 | -0.96 | 54.4 | 54.42 | 54.2502 | 745 |
| 1713220200 | 54.7784 | -0.15 | -0.28 | 55.61 | 55.61 | 54.7784 | 33 |
| 1712961000 | 54.9309 | -0.91 | -1.63 | 55.81 | 55.81 | 54.92 | 1722 |
| 1712874600 | 55.8405 | 0.16 | 0.28 | 55.91 | 55.91 | 55.32 | 3434 |
| 1712788200 | 55.6853 | -0.81 | -1.43 | 56.4914 | 56.4914 | 55.59 | 483586 |
| 1712701800 | 56.4914 | -0.01 | -0.02 | 56.5051 | 56.5051 | 56.4914 | 1 |
| 1712615400 | 56.5051 | 0.29 | 0.52 | 56.2152 | 56.5051 | 56.2152 | 0 |
| 1712356200 | 56.2152 | 0.15 | 0.26 | 56.17 | 56.225 | 56.17 | 374 |
| 1712269800 | 56.067 | -0.57 | -1.01 | 56.64 | 56.845 | 56.067 | 258 |
| 1712183400 | 56.64 | 0.53 | 0.94 | 56.06 | 56.7 | 56.06 | 24195 |
| 1712097000 | 56.1131 | -0.4 | -0.71 | 56.1 | 56.1131 | 55.9959 | 314 |
| 1712010600 | 56.5116 | -0.27 | -0.47 | 56.68 | 56.74 | 56.5116 | 145 |
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
