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 | 1.6583 | 3.08463541667 | 53.76 | 55.47 | 53.2108 | 16340 | 54.78458312 | SP |
| 4 | -2.5117 | -4.33575004316 | 57.93 | 58.5399 | 51.6268 | 20527 | 54.950568 | SP |
| 12 | -3.0117 | -5.15437275372 | 58.43 | 62.24 | 51.6268 | 22694 | 57.74463547 | SP |
| 26 | 3.4183 | 6.57365384615 | 52 | 62.24 | 50.975 | 20502 | 57.72574119 | SP |
| 52 | 3.9483 | 7.67107052652 | 51.47 | 62.24 | 44.11 | 21782 | 53.03124902 | SP |
| 156 | 3.2383 | 6.20601763128 | 52.18 | 62.24 | 35.145 | 47477 | 44.30411201 | SP |
| 260 | 19.0783 | 52.4994496423 | 36.34 | 73.38 | 33.81 | 90760 | 53.25489907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 55.4183 | -0.05 | -0.09 | 55.57 | 55.74 | 55.27 | 6844 |
| 1742855400 | 55.47 | 0.98 | 1.79 | 55.11 | 55.47 | 55.11 | 13861 |
| 1742596200 | 54.4927 | -0.34 | -0.62 | 54.13 | 54.58724 | 54.1 | 16433 |
| 1742509800 | 54.83 | 0.02 | 0.04 | 54.33 | 55.12 | 54.33 | 9639 |
| 1742423400 | 54.81 | 1.32 | 2.48 | 53.63 | 55.04 | 53.63 | 37082 |
| 1742337000 | 53.4859 | -0.46 | -0.85 | 53.76 | 53.76 | 53.2108 | 4685 |
| 1742250600 | 53.945 | 0.81 | 1.51 | 52.8 | 54.08 | 52.8 | 9555 |
| 1741991400 | 53.14 | 1.23 | 2.37 | 52.41 | 53.14 | 52.41 | 7821 |
| 1741905000 | 51.91 | -0.88 | -1.67 | 52.6 | 52.86 | 51.6268 | 16256 |
| 1741818600 | 52.79 | 0.28 | 0.52 | 53.15 | 53.2075 | 52.3 | 33680 |
| 1741732200 | 52.5144 | -0.37 | -0.69 | 53.25 | 53.25 | 51.96 | 32329 |
| 1741645800 | 52.88 | -2.15 | -3.91 | 53.79 | 53.965 | 52.3 | 25330 |
| 1741390200 | 55.0338 | 0.27 | 0.50 | 54.45 | 55.0338 | 53.57 | 12113 |
| 1741303800 | 54.76 | -1.51 | -2.68 | 55.21 | 56 | 54.57 | 32783 |
| 1741217400 | 56.27 | 0.85 | 1.54 | 55.48 | 56.435 | 55.27 | 10945 |
| 1741131000 | 55.4174 | -1.64 | -2.87 | 56.23 | 56.23 | 54.66 | 30248 |
| 1741044600 | 57.0543 | -0.83 | -1.43 | 58.24 | 58.5399 | 56.91 | 49589 |
| 1740785400 | 57.88 | 0.86 | 1.51 | 56.82 | 57.9 | 56.82 | 14636 |
| 1740699000 | 57.02 | -0.21 | -0.37 | 57.37 | 57.781 | 56.99 | 18099 |
| 1740612600 | 57.23 | -0.18 | -0.31 | 57.43 | 57.8 | 57.1 | 24286 |
| 1740526200 | 57.4052 | -0.23 | -0.41 | 57.93 | 57.93 | 56.74 | 11162 |
| 1740439800 | 57.64 | -0.33 | -0.57 | 58.01 | 58.07 | 57 | 71898 |
| 1740180600 | 57.97 | -2.28 | -3.78 | 59.96 | 59.96 | 57.97 | 26245 |
| 1740094200 | 60.25 | -0.65 | -1.07 | 60.88 | 60.88 | 59.68 | 12383 |
| 1740007800 | 60.9 | -1.14 | -1.84 | 61.58 | 61.585 | 60.83 | 14879 |
| 1739921400 | 62.0444 | 0.76 | 1.25 | 61.64 | 62.05 | 61.57 | 11999 |
| 1739575800 | 61.2805 | 0.39 | 0.64 | 61.15 | 61.33 | 60.9101 | 11149 |
| 1739489400 | 60.89 | 0.99 | 1.65 | 60.67 | 61 | 60.415 | 11305 |
| 1739403000 | 59.9 | -0.16 | -0.27 | 59.38 | 59.97 | 59.38 | 26571 |
| 1739316600 | 60.06 | -0.88 | -1.44 | 60.34 | 60.34 | 59.8156 | 10926 |
| 1739230200 | 60.94 | 0.22 | 0.36 | 61 | 61.065 | 60.7858 | 16561 |
| 1738971000 | 60.72 | -0.17 | -0.28 | 61.37 | 61.48 | 60.67 | 12905 |
| 1738884600 | 60.89 | -0.47 | -0.77 | 61.31 | 61.37 | 60.7098 | 9272 |
| 1738798200 | 61.36 | 1.09 | 1.81 | 60.6 | 61.37 | 60.6 | 9942 |
| 1738711800 | 60.27 | -0.5 | -0.82 | 60.65 | 60.65 | 60.27 | 12939 |
| 1738625400 | 60.77 | -0.42 | -0.69 | 59.55 | 60.9532 | 59.55 | 25350 |
| 1738366200 | 61.19 | -0.53 | -0.86 | 61.95 | 62.0999 | 61.17 | 16623 |
| 1738279800 | 61.72 | 0.89 | 1.46 | 61.06 | 62.24 | 61.06 | 17221 |
| 1738193400 | 60.83 | 0.26 | 0.43 | 60.31 | 60.83 | 60.21 | 32971 |
| 1738107000 | 60.57 | 0.57 | 0.95 | 60.2 | 60.7768 | 59.92 | 11146 |
| 1738020600 | 60 | -0.15 | -0.25 | 59.31 | 60.18 | 59.31 | 28863 |
| 1737761400 | 60.15 | 0.52 | 0.87 | 60.38 | 60.56 | 60.0707 | 23887 |
| 1737675000 | 59.63 | 0 | 0.00 | 59.63 | 59.63 | 59.63 | 0 |
| 1737588600 | 59.63 | -0.07 | -0.12 | 59.67 | 59.88 | 59.49 | 16933 |
| 1737502200 | 59.7 | 0.48 | 0.81 | 59.61 | 59.76 | 59.28 | 24878 |
| 1737156600 | 59.22 | 0.52 | 0.89 | 59.11 | 59.4999 | 59.11 | 5110 |
| 1737070200 | 58.7 | 0.37 | 0.63 | 58.37 | 58.9321 | 58.37 | 17755 |
| 1736983800 | 58.33 | 1.2 | 2.10 | 58.44 | 58.71 | 58.07 | 9426 |
| 1736897400 | 57.13 | 0.67 | 1.19 | 56.94 | 57.22 | 56.692 | 17458 |
| 1736811000 | 56.46 | -0.15 | -0.26 | 55.75 | 56.46 | 55.46 | 56792 |
| 1736551800 | 56.61 | -1.74 | -2.98 | 57.54 | 57.54 | 56.3801 | 27988 |
| 1736379000 | 58.35 | -0.19 | -0.32 | 58.26 | 58.42 | 57.99 | 8049 |
| 1736292600 | 58.54 | -0.93 | -1.56 | 59.71 | 59.75 | 58.25 | 38577 |
| 1736206200 | 59.47 | 0.2 | 0.34 | 59.76 | 60.109 | 59.41 | 31876 |
| 1735947000 | 59.27 | 1.18 | 2.03 | 58.73 | 59.28 | 58.42 | 63132 |
| 1735860600 | 58.09 | 0.11 | 0.19 | 58.34 | 58.6689 | 57.62 | 69359 |
| 1735687800 | 57.98 | -0.17 | -0.29 | 58.43 | 58.43 | 57.84 | 35265 |
| 1735601400 | 58.15 | -1.18 | -1.99 | 58.25 | 58.4761 | 57.72 | 16082 |
| 1735342200 | 59.33 | -0.9 | -1.49 | 59.78 | 59.93 | 59.05 | 4971 |
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
