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 | -0.42 | -0.793350963355 | 52.94 | 55.01 | 52.52 | 2486091 | 53.66440066 | SP |
| 4 | -4.28 | -7.53521126761 | 56.8 | 57.955 | 50.87 | 2878802 | 53.41331942 | SP |
| 12 | -2.53 | -4.59582198002 | 55.05 | 59.99 | 50.87 | 2328472 | 55.64166035 | SP |
| 26 | 0.33 | 0.63230503928 | 52.19 | 63.74 | 50.68 | 2129075 | 56.56185151 | SP |
| 52 | 5.78 | 12.3662815576 | 46.74 | 63.74 | 42.77 | 1928506 | 53.09506906 | SP |
| 156 | -1.69 | -3.1175059952 | 54.21 | 63.74 | 30.85 | 2453650 | 44.94662904 | SP |
| 260 | 24.81 | 89.5344640924 | 27.71 | 63.74 | 24.1 | 2717488 | 45.04038708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 52.52 | -1.09 | -2.03 | 53.42 | 53.87 | 52.145 | 1804733 |
| 1743114600 | 53.61 | -0.43 | -0.80 | 54.02 | 54.19 | 53.4 | 3288922 |
| 1743028200 | 54.04 | -0.21 | -0.39 | 54.45 | 55.01 | 53.815 | 1996272 |
| 1742941800 | 54.25 | -0.08 | -0.15 | 54.45 | 54.705 | 54.18 | 894113 |
| 1742855400 | 54.33 | 1.04 | 1.95 | 53.81 | 54.53 | 53.65 | 1198041 |
| 1742596200 | 53.29 | -0.1 | -0.19 | 52.94 | 53.61 | 52.64 | 5053106 |
| 1742509800 | 53.39 | -0.28 | -0.52 | 53.16 | 54.195 | 53.15 | 1985811 |
| 1742423400 | 53.67 | 0.57 | 1.07 | 53.26 | 54.17 | 53.01 | 2161519 |
| 1742337000 | 53.1 | -0.06 | -0.11 | 53.04 | 53.33 | 52.64 | 2220283 |
| 1742250600 | 53.16 | 0.4 | 0.76 | 52.66 | 53.375 | 52.54 | 2685770 |
| 1741991400 | 52.76 | 1.47 | 2.87 | 51.87 | 52.8 | 51.67 | 2857403 |
| 1741905000 | 51.29 | -0.52 | -1.00 | 52.02 | 52.39 | 51.23 | 2339766 |
| 1741818600 | 51.81 | 0.53 | 1.03 | 51.96 | 52.26 | 51.14 | 3374703 |
| 1741732200 | 51.28 | -0.39 | -0.75 | 51.71 | 52.24 | 50.87 | 4422712 |
| 1741645800 | 51.67 | -2.07 | -3.85 | 52.83 | 53.11 | 51.23 | 4572127 |
| 1741390200 | 53.74 | 0.03 | 0.06 | 53.57 | 54.005 | 52.55 | 3359979 |
| 1741303800 | 53.71 | -0.84 | -1.54 | 53.96 | 54.19 | 53.2301 | 2361795 |
| 1741217400 | 54.55 | 0 | 0.00 | 54.65 | 54.99 | 53.66 | 3168087 |
| 1741131000 | 54.55 | -2.1 | -3.71 | 56.01 | 56.07 | 53.855 | 5067185 |
| 1741044600 | 56.65 | -0.68 | -1.19 | 57.49 | 57.955 | 56.17 | 2433184 |
| 1740785400 | 57.33 | 0.87 | 1.54 | 56.8 | 57.38 | 56.48 | 2135259 |
| 1740699000 | 56.46 | 0.11 | 0.20 | 56.41 | 57.16 | 56.27 | 1323339 |
| 1740612600 | 56.35 | 0.06 | 0.11 | 56.34 | 56.95 | 55.91 | 3099550 |
| 1740526200 | 56.29 | 0.1 | 0.18 | 56.51 | 56.96 | 55.86 | 2702215 |
| 1740439800 | 56.19 | -0.34 | -0.60 | 56.91 | 57.09 | 56.04 | 1317345 |
| 1740180600 | 56.53 | -1.26 | -2.18 | 58.08 | 58.28 | 56.44 | 2522188 |
| 1740094200 | 57.79 | -0.96 | -1.63 | 58.64 | 58.8 | 57.26 | 1582032 |
| 1740007800 | 58.75 | -0.3 | -0.51 | 58.63 | 58.99 | 58.36 | 1434482 |
| 1739921400 | 59.05 | 0.47 | 0.80 | 58.67 | 59.21 | 58.38 | 2988925 |
| 1739575800 | 58.58 | 0.15 | 0.26 | 58.52 | 59.24 | 58.41 | 1178720 |
| 1739489400 | 58.43 | 0.31 | 0.53 | 58.22 | 58.47 | 57.87 | 1251940 |
| 1739403000 | 58.12 | -1.23 | -2.07 | 58.58 | 58.685 | 58.03 | 1270411 |
| 1739316600 | 59.35 | 0.73 | 1.25 | 58.42 | 59.425 | 58.16 | 1142494 |
| 1739230200 | 58.62 | -0.64 | -1.08 | 59.45 | 59.48 | 58.55 | 959906 |
| 1738971000 | 59.26 | -0.66 | -1.10 | 59.92 | 59.99 | 58.67 | 1440118 |
| 1738884600 | 59.92 | 0.54 | 0.91 | 59.66 | 59.965 | 59.265 | 1897367 |
| 1738798200 | 59.38 | 0.67 | 1.14 | 58.95 | 59.42 | 58.47 | 3926831 |
| 1738711800 | 58.71 | 0.95 | 1.64 | 57.71 | 58.9 | 57.68 | 2157754 |
| 1738625400 | 57.76 | -1.11 | -1.89 | 57.42 | 58.38 | 56.9303 | 1930316 |
| 1738366200 | 58.87 | -0.26 | -0.44 | 59.17 | 59.48 | 58.57 | 1635372 |
| 1738279800 | 59.13 | 0.6 | 1.03 | 58.95 | 59.68 | 58.59 | 1697161 |
| 1738193400 | 58.53 | -0.11 | -0.19 | 58.53 | 59.4443 | 58.11 | 1604795 |
| 1738107000 | 58.64 | -0.15 | -0.26 | 58.68 | 59.11 | 58.2101 | 2073289 |
| 1738020600 | 58.79 | 0.71 | 1.22 | 58.18 | 59.1 | 58.11 | 1877947 |
| 1737761400 | 58.08 | 0.13 | 0.22 | 57.71 | 58.41 | 57.42 | 1463873 |
| 1737675000 | 57.95 | 0 | 0.00 | 57.95 | 57.95 | 57.95 | 0 |
| 1737588600 | 57.95 | -0.55 | -0.94 | 58.24 | 58.34 | 57.64 | 2062607 |
| 1737502200 | 58.5 | 0.64 | 1.11 | 58.3 | 58.86 | 58.115 | 1997286 |
| 1737156600 | 57.86 | 0.77 | 1.35 | 57.46 | 57.96 | 57.28 | 1914023 |
| 1737070200 | 57.09 | -0.35 | -0.61 | 57.05 | 57.38 | 56.71 | 3055388 |
| 1736983800 | 57.44 | 1.46 | 2.61 | 57.91 | 58.07 | 56.95 | 2793429 |
| 1736897400 | 55.98 | 1.79 | 3.30 | 54.86 | 56.02 | 54.68 | 3365882 |
| 1736811000 | 54.19 | 0.64 | 1.20 | 53.2 | 54.28 | 53.1 | 2248625 |
| 1736551800 | 53.55 | -1.66 | -3.01 | 54.25 | 54.25 | 53.06 | 2652190 |
| 1736379000 | 55.21 | 0.01 | 0.02 | 54.9 | 55.42 | 54.51 | 2031575 |
| 1736292600 | 55.2 | -0.47 | -0.84 | 56.05 | 56.2 | 54.77 | 1999799 |
| 1736206200 | 55.67 | 0.02 | 0.04 | 55.89 | 56.775 | 55.6 | 2204394 |
| 1735947000 | 55.65 | 0.74 | 1.35 | 55.05 | 55.695 | 54.31 | 2014810 |
| 1735860600 | 54.91 | -0.56 | -1.01 | 55.87 | 56.17 | 54.7 | 2303935 |
| 1735687800 | 55.47 | -0.02 | -0.04 | 55.64 | 56.055 | 55.33 | 2594694 |
| 1735601400 | 55.49 | -0.23 | -0.41 | 55.26 | 55.78 | 54.82 | 1746019 |
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
