We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -1.91405516983 | 53.29 | 53.39 | 52 | 22690 | 52.7164495 | SP |
| 4 | -2.48 | -4.5296803653 | 54.75 | 54.83 | 52 | 58104 | 53.45443793 | SP |
| 12 | -2.48 | -4.5296803653 | 54.75 | 55.6 | 52 | 41456 | 53.95155685 | SP |
| 26 | 1.23 | 2.40987460815 | 51.04 | 55.6 | 48.71 | 36401 | 53.05250932 | SP |
| 52 | 5.96 | 12.869790542 | 46.31 | 55.6 | 45.93 | 34483 | 50.85136405 | SP |
| 156 | 6.44 | 14.0519310495 | 45.83 | 55.6 | 36.27 | 47658 | 44.39664185 | SP |
| 260 | 15.44 | 41.9223459137 | 36.83 | 55.6 | 24.4 | 58723 | 40.53116743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 52.25 | -0.73 | -1.37 | 52.64 | 52.67 | 52.18 | 27438 |
| 1736379000 | 52.975 | 0.13 | 0.26 | 52.68 | 52.98 | 52.58 | 18230 |
| 1736292600 | 52.84 | -0.11 | -0.21 | 53.16 | 53.39 | 52.6999 | 22236 |
| 1736206200 | 52.95 | -0.17 | -0.32 | 53.29 | 53.37 | 52.89 | 22855 |
| 1735947000 | 53.12 | 0.29 | 0.55 | 52.99 | 53.1797 | 52.79 | 27301 |
| 1735860600 | 52.83 | -0.29 | -0.55 | 53.13 | 53.3801 | 52.63 | 42034 |
| 1735687800 | 53.12 | 0.07 | 0.13 | 53.25 | 53.28 | 52.92 | 47367 |
| 1735601400 | 53.05 | -0.66 | -1.23 | 53.21 | 53.265 | 52.795 | 100184 |
| 1735342200 | 53.71 | -0.41 | -0.76 | 53.97 | 54.01 | 53.45 | 86765 |
| 1735255800 | 54.12 | 0.07 | 0.13 | 53.96 | 54.15 | 53.9 | 118855 |
| 1735077840 | 54.05 | 0.49 | 0.91 | 53.51 | 54.05 | 53.51 | 38694 |
| 1734996600 | 53.56 | 0.05 | 0.09 | 53.32 | 53.632 | 53.08 | 116926 |
| 1734737400 | 53.51 | 0.51 | 0.96 | 52.91 | 53.85 | 52.86 | 58787 |
| 1734651000 | 53 | -0.12 | -0.23 | 53.13 | 53.55 | 53 | 84540 |
| 1734564600 | 53.12 | -1.24 | -2.28 | 54.21 | 54.5 | 53.12 | 84971 |
| 1734478200 | 54.36 | -0.13 | -0.24 | 54.24 | 54.55 | 54.24 | 62954 |
| 1734391800 | 54.49 | -0.14 | -0.26 | 54.75 | 54.83 | 54.44 | 27628 |
| 1734132600 | 54.63 | -0.09 | -0.16 | 54.78 | 54.78 | 54.57 | 52681 |
| 1734046200 | 54.72 | -0.11 | -0.21 | 54.98 | 54.98 | 54.69 | 23102 |
| 1733959800 | 54.8341 | -0.04 | -0.07 | 54.9 | 55.09 | 54.8341 | 46080 |
| 1733873400 | 54.87 | 0.06 | 0.11 | 54.83 | 54.995 | 54.61 | 29080 |
| 1733787000 | 54.81 | -0.4 | -0.72 | 55.18 | 55.25 | 54.79 | 44614 |
| 1733527800 | 55.21 | -0.01 | -0.02 | 55.15 | 55.4661 | 55.15 | 53642 |
| 1733441400 | 55.22 | -0.02 | -0.04 | 55.24 | 55.28 | 55.175 | 27239 |
| 1733355000 | 55.24 | -0.03 | -0.05 | 55.24 | 55.32 | 55.1198 | 22153 |
| 1733268600 | 55.27 | -0.17 | -0.31 | 55.47 | 55.4726 | 55.185 | 24212 |
| 1733182200 | 55.44 | -0.06 | -0.11 | 55.36 | 55.48 | 55.23 | 23679 |
| 1732917840 | 55.4989 | 0.13 | 0.23 | 55.44 | 55.6 | 55.375 | 11127 |
| 1732750200 | 55.37 | 0.02 | 0.04 | 55.49 | 55.6 | 55.335 | 17174 |
| 1732663800 | 55.35 | 0.21 | 0.38 | 55.09 | 55.35 | 55.05 | 21314 |
| 1732577400 | 55.14 | 0.55 | 1.01 | 54.79 | 55.14 | 54.79 | 29105 |
| 1732318200 | 54.59 | 0.38 | 0.70 | 54.15 | 54.6078 | 54.15 | 23659 |
| 1732231800 | 54.21 | 0.32 | 0.59 | 53.95 | 54.28 | 53.7001 | 22338 |
| 1732145400 | 53.89 | -0.04 | -0.07 | 53.82 | 53.99 | 53.58 | 25915 |
| 1732059000 | 53.93 | -0.23 | -0.42 | 53.98 | 54.05 | 53.68 | 28842 |
| 1731972600 | 54.16 | 0.26 | 0.48 | 53.86 | 54.24 | 53.86 | 67105 |
| 1731713400 | 53.9 | -0.44 | -0.81 | 54.2 | 54.2 | 53.85 | 22092 |
| 1731627000 | 54.34 | -0.39 | -0.71 | 54.73 | 54.73 | 54.3201 | 54933 |
| 1731540600 | 54.73 | 0.01 | 0.02 | 54.71 | 54.83 | 54.56 | 16367 |
| 1731454200 | 54.72 | -0.24 | -0.44 | 55.06 | 55.06 | 54.59 | 58192 |
| 1731367800 | 54.96 | 0.02 | 0.04 | 55.14 | 55.2 | 54.91 | 28331 |
| 1731108600 | 54.9391 | 0.3 | 0.55 | 54.78 | 55.09 | 54.74 | 26535 |
| 1731022200 | 54.64 | 0.28 | 0.52 | 54.49 | 54.73 | 54.49 | 38962 |
| 1730935800 | 54.36 | 0.83 | 1.55 | 54.59 | 54.59 | 54.04 | 30003 |
| 1730849400 | 53.53 | 0.36 | 0.68 | 53.09 | 53.5984 | 53.09 | 15981 |
| 1730763000 | 53.17 | -0.14 | -0.26 | 53.38 | 53.38 | 53 | 16890 |
| 1730500200 | 53.31 | 0.12 | 0.23 | 53.21 | 53.5966 | 53.21 | 19944 |
| 1730413800 | 53.19 | -0.52 | -0.97 | 53.5 | 53.55 | 53.19 | 190678 |
| 1730327400 | 53.71 | 0.04 | 0.07 | 53.88 | 53.93 | 53.6499 | 22608 |
| 1730241000 | 53.67 | -0.06 | -0.11 | 53.68 | 53.869 | 53.5944 | 15797 |
| 1730154600 | 53.73 | 0.23 | 0.43 | 53.72 | 53.875 | 53.67 | 24114 |
| 1729895400 | 53.5 | -0.29 | -0.54 | 53.86 | 53.9933 | 53.47 | 19903 |
| 1729809000 | 53.79 | -0.19 | -0.35 | 53.9 | 53.93 | 53.6993 | 31416 |
| 1729722600 | 53.98 | -0.27 | -0.49 | 53.98 | 54.1929 | 53.77 | 23285 |
| 1729636200 | 54.245 | -0.1 | -0.17 | 54.11 | 54.33 | 54.03 | 24530 |
| 1729549800 | 54.34 | -0.44 | -0.80 | 54.75 | 54.75 | 54.2422 | 60160 |
| 1729290600 | 54.78 | 0.13 | 0.23 | 54.55 | 54.8296 | 54.55 | 33061 |
| 1729204200 | 54.6543 | -0.09 | -0.16 | 54.84 | 54.84 | 54.5888 | 29672 |
| 1729117800 | 54.74 | 0.27 | 0.50 | 54.47 | 54.74 | 54.36 | 37411 |
| 1729031400 | 54.465 | -0.02 | -0.03 | 54.49 | 54.8472 | 54.4 | 18668 |
| 1728945000 | 54.48 | 0.44 | 0.82 | 54.02 | 54.53 | 54.02 | 106233 |
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
