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 | 1.1879 | 2.12125 | 56 | 57.1368 | 55.5 | 3039 | 56.3478693 | SP |
| 4 | -0.1621 | -0.282650392328 | 57.35 | 57.89 | 55.5 | 3334 | 56.84357642 | SP |
| 12 | -0.9421 | -1.62067779116 | 58.13 | 61.12 | 55.5 | 3025 | 58.26323768 | SP |
| 26 | 5.8379 | 11.3688412853 | 51.35 | 61.12 | 50.63 | 4680 | 55.53402364 | SP |
| 52 | 10.2979 | 21.9618255492 | 46.89 | 61.12 | 45.5 | 4577 | 52.87069527 | SP |
| 156 | -23.7321 | -29.3278546713 | 80.92 | 80.99 | 41.66 | 11403 | 58.02069126 | SP |
| 260 | 15.9079 | 38.5365794574 | 41.28 | 84.24 | 31.28 | 20279 | 64.46186388 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 57.1879 | 0.05 | 0.09 | 56.95 | 57.1879 | 56.95 | 6672 |
| 1732231800 | 57.1345 | 0.62 | 1.10 | 56.45 | 57.1345 | 56.27 | 3393 |
| 1732145400 | 56.5126 | 0.15 | 0.27 | 56.43 | 56.5126 | 56.158 | 1413 |
| 1732059000 | 56.358 | 0.49 | 0.87 | 55.5 | 56.358 | 55.5 | 4360 |
| 1731972600 | 55.8701 | 0.02 | 0.04 | 55.79 | 56.16 | 55.73 | 3974 |
| 1731713400 | 55.8467 | -0.39 | -0.69 | 56 | 56.2 | 55.72 | 2112 |
| 1731627000 | 56.2319 | -0.58 | -1.03 | 56.53 | 56.82 | 56.2319 | 2191 |
| 1731540600 | 56.8162 | -0.27 | -0.48 | 56.72 | 57 | 56.5369 | 5279 |
| 1731454200 | 57.0892 | -0.65 | -1.13 | 57.2 | 57.42 | 56.91 | 2495 |
| 1731367800 | 57.7394 | 0.46 | 0.80 | 57.1 | 57.89 | 57.1 | 4004 |
| 1731108600 | 57.2835 | 0.08 | 0.14 | 57.23 | 57.4 | 57.23 | 4900 |
| 1731022200 | 57.2014 | 0.51 | 0.90 | 56.65 | 57.2014 | 56.65 | 4353 |
| 1730935800 | 56.6914 | -0.43 | -0.75 | 57.11 | 57.3016 | 56.442 | 2882 |
| 1730849400 | 57.12 | -0.09 | -0.16 | 56.95 | 57.2 | 56.95 | 6598 |
| 1730763000 | 57.21 | 0.68 | 1.21 | 56.43 | 57.4 | 56.43 | 1757 |
| 1730500200 | 56.5266 | 0.36 | 0.64 | 56.025 | 56.5601 | 56.025 | 1575 |
| 1730413800 | 56.1677 | -0.69 | -1.22 | 56 | 56.1677 | 55.02 | 1588 |
| 1730327400 | 56.8603 | 0.27 | 0.48 | 56.42 | 56.93 | 56.42 | 5320 |
| 1730241000 | 56.59 | -0.71 | -1.24 | 56.75 | 56.9181 | 56.59 | 4031 |
| 1730154600 | 57.2998 | 0.35 | 0.61 | 57.13 | 57.3847 | 56.59 | 2910 |
| 1729895400 | 56.9516 | -0.28 | -0.49 | 57.35 | 57.35 | 56.9516 | 1860 |
| 1729809000 | 57.2299 | -0.09 | -0.16 | 57.73 | 57.73 | 57.07 | 6261 |
| 1729722600 | 57.3215 | -0.6 | -1.04 | 57.45 | 57.57 | 57 | 1489 |
| 1729636200 | 57.9234 | 0.15 | 0.27 | 57.75 | 57.9528 | 57.61 | 1610 |
| 1729549800 | 57.77 | -1.05 | -1.79 | 58.51 | 58.51 | 57.77 | 2868 |
| 1729290600 | 58.82 | -0.42 | -0.71 | 59.09 | 59.09 | 58.65 | 4034 |
| 1729204200 | 59.24 | -0.43 | -0.72 | 59.78 | 59.78 | 59.24 | 1200 |
| 1729117800 | 59.6678 | 0.5 | 0.85 | 59.56 | 59.7999 | 59.56 | 1638 |
| 1729031400 | 59.1655 | -0.13 | -0.21 | 59.28 | 59.58 | 59.1655 | 2783 |
| 1728945000 | 59.2911 | 0.05 | 0.09 | 59.08 | 59.3 | 59.08 | 1436 |
| 1728685800 | 59.2397 | 0.34 | 0.58 | 58.85 | 59.5 | 58.85 | 2649 |
| 1728599400 | 58.9 | -0.41 | -0.69 | 58.7 | 59 | 58.7 | 4344 |
| 1728513000 | 59.3105 | 0.33 | 0.56 | 58.97 | 59.3105 | 58.97 | 3096 |
| 1728426600 | 58.98 | 0.87 | 1.50 | 58.31 | 58.98 | 58.31 | 1505 |
| 1728340200 | 58.11 | -0.88 | -1.50 | 58.92 | 58.95 | 57.9101 | 2792 |
| 1728081000 | 58.9941 | 0.37 | 0.63 | 58.99 | 59 | 58.74 | 1814 |
| 1727994600 | 58.6239 | -0.32 | -0.54 | 58.46 | 58.79 | 58.46 | 551 |
| 1727908200 | 58.9397 | -0.31 | -0.52 | 59.065 | 59.25 | 58.73 | 2483 |
| 1727821800 | 59.25 | -0.4 | -0.67 | 59.64 | 59.65 | 58.83 | 4243 |
| 1727735400 | 59.6473 | -0.18 | -0.29 | 59.92 | 59.92 | 59.441 | 1465 |
| 1727476200 | 59.8228 | -0.04 | -0.07 | 59.82 | 60.17 | 59.7 | 1415 |
| 1727389800 | 59.8628 | 0.49 | 0.83 | 59.87 | 59.8796 | 59.56 | 2686 |
| 1727303400 | 59.37 | 0.01 | 0.02 | 59.52 | 59.52 | 59.16 | 4027 |
| 1727217000 | 59.357 | -0.13 | -0.22 | 59.57 | 59.57 | 59.357 | 2148 |
| 1727130600 | 59.4884 | -0.27 | -0.45 | 59.67 | 59.76 | 59.4884 | 998 |
| 1726871400 | 59.76 | -0.7 | -1.16 | 59.92 | 60 | 59.5901 | 3674 |
| 1726785000 | 60.4598 | 0.08 | 0.13 | 61.12 | 61.12 | 60.39 | 3585 |
| 1726698600 | 60.3835 | -0.1 | -0.16 | 60.56 | 61.05 | 60.34 | 2993 |
| 1726612200 | 60.4825 | -0.22 | -0.35 | 61.04 | 61.1 | 60.4825 | 13167 |
| 1726525800 | 60.6975 | 0.72 | 1.20 | 60.12 | 60.6975 | 60.12 | 2744 |
| 1726266600 | 59.9792 | 0.59 | 0.99 | 59.82 | 60.36 | 59.82 | 4708 |
| 1726180200 | 59.39 | 0.5 | 0.85 | 58.7 | 59.39 | 58.623 | 6166 |
| 1726093800 | 58.89 | 0.77 | 1.33 | 58.1 | 58.89 | 58.1 | 2137 |
| 1726007400 | 58.1178 | 0.41 | 0.71 | 57.78 | 58.1178 | 57.42 | 4376 |
| 1725921000 | 57.7061 | 0.43 | 0.76 | 57.5 | 57.89 | 57.5 | 2448 |
| 1725661800 | 57.2726 | -0.17 | -0.30 | 57.69 | 57.69 | 57 | 2505 |
| 1725575400 | 57.4444 | -0.16 | -0.27 | 57.78 | 57.78 | 57.4444 | 858 |
| 1725489000 | 57.6 | 0.37 | 0.65 | 57.27 | 58.1599 | 57.27 | 2089 |
| 1725402600 | 57.23 | -0.87 | -1.50 | 57.71 | 57.74 | 57.23 | 1736 |
| 1725057000 | 58.1 | 0.2 | 0.35 | 58.13 | 58.47 | 57.9 | 1435 |
| 1724970600 | 57.9 | 0.1 | 0.17 | 57.83 | 58.27 | 57.83 | 4238 |
| 1724884200 | 57.8 | 0.41 | 0.72 | 57.17 | 58.16 | 57.17 | 8547 |
| 1724797800 | 57.3869 | -0.01 | -0.02 | 57.34 | 57.495 | 57.284 | 11641 |
| 1724711400 | 57.3982 | -0.16 | -0.28 | 57.41 | 57.725 | 57.2803 | 3071 |
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
