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 | -1.3702 | -2.46971881759 | 55.48 | 55.625 | 53.6739 | 830 | 55.30016551 | SP |
| 4 | -0.2502 | -0.460264900662 | 54.36 | 56.1 | 53.37 | 1259 | 54.86237788 | SP |
| 12 | -2.7202 | -4.78655639627 | 56.83 | 58.16 | 52.7079 | 1214 | 54.6753959 | SP |
| 26 | 0.0948 | 0.175506803666 | 54.015 | 58.16 | 48.81 | 1089 | 54.79594907 | SP |
| 52 | 9.3206 | 20.8099273932 | 44.7892 | 58.16 | 44.41 | 695 | 53.58417218 | SP |
| 156 | 13.8002 | 34.2355170977 | 40.3096 | 58.16 | 39.5651 | 549 | 51.22239293 | SP |
| 260 | 13.8002 | 34.2355170977 | 40.3096 | 58.16 | 39.5651 | 549 | 51.22239293 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 54.1098 | 0.08 | 0.15 | 53.6 | 54.19 | 53.6 | 451 |
| 1734651000 | 54.0266 | 0.35 | 0.66 | 54.16 | 54.16 | 54.0266 | 390 |
| 1734564600 | 53.6739 | -1.46 | -2.64 | 54.91 | 54.91 | 53.6739 | 131 |
| 1734478200 | 55.1321 | -0.39 | -0.71 | 54.8 | 55.1321 | 54.8 | 76 |
| 1734391800 | 55.525 | 0.02 | 0.04 | 55.3 | 55.625 | 55.3 | 394 |
| 1734132600 | 55.5009 | 0.49 | 0.89 | 55.48 | 55.5009 | 55.417 | 3158 |
| 1734046200 | 55.0102 | -0.58 | -1.04 | 55.22 | 55.22 | 55.0102 | 474 |
| 1733959800 | 55.5904 | 0.73 | 1.34 | 55.38 | 55.5904 | 55.36 | 707 |
| 1733873400 | 54.8571 | -0.33 | -0.60 | 55.2199 | 55.2199 | 54.84 | 690 |
| 1733787000 | 55.1864 | -0.06 | -0.11 | 56.1 | 56.1 | 55.1864 | 6081 |
| 1733527800 | 55.2446 | -0.25 | -0.44 | 55.28 | 55.28 | 55.2 | 3844 |
| 1733441400 | 55.4915 | 0.25 | 0.46 | 55.4 | 55.4915 | 55.4 | 85 |
| 1733355000 | 55.2373 | 0.71 | 1.30 | 55.1 | 55.2373 | 55.1 | 130 |
| 1733268600 | 54.5286 | 0.15 | 0.28 | 54.2 | 54.5286 | 53.98 | 288 |
| 1733182200 | 54.3756 | 0.52 | 0.97 | 54.19 | 54.3756 | 54.17 | 1191 |
| 1732917840 | 53.8515 | 0.06 | 0.11 | 53.37 | 53.87 | 53.37 | 758 |
| 1732750200 | 53.7914 | -0.4 | -0.74 | 54.2 | 54.2 | 53.63 | 2221 |
| 1732663800 | 54.1919 | -0.52 | -0.94 | 54.31 | 54.31 | 54.1757 | 3085 |
| 1732577400 | 54.7088 | 0.3 | 0.54 | 54.85 | 54.85 | 54.68 | 154 |
| 1732318200 | 54.4127 | 0.73 | 1.37 | 54.36 | 54.4127 | 54.36 | 59 |
| 1732231800 | 53.6789 | 0 | 0.01 | 53.6789 | 53.6789 | 53.6789 | 6 |
| 1732145400 | 53.6748 | -0.08 | -0.15 | 53.71 | 53.71 | 53.6748 | 4 |
| 1732059000 | 53.7548 | 0.61 | 1.15 | 53.7548 | 53.7548 | 53.7548 | 228 |
| 1731972600 | 53.1461 | 0.44 | 0.83 | 53.1461 | 53.1461 | 53.1461 | 15 |
| 1731713400 | 52.7079 | -0.29 | -0.55 | 53.09 | 53.09 | 52.7079 | 96 |
| 1731627000 | 53.0019 | -0.07 | -0.12 | 53.3 | 53.3 | 53.0019 | 360 |
| 1731540600 | 53.0682 | -0.53 | -0.98 | 53.59 | 53.59 | 52.9 | 5170 |
| 1731454200 | 53.5944 | -0.55 | -1.02 | 53.69 | 53.69 | 53.5 | 682 |
| 1731367800 | 54.1477 | -0.36 | -0.66 | 54.33 | 54.33 | 54.1477 | 299 |
| 1731108600 | 54.5059 | -0.69 | -1.25 | 54.79 | 54.79 | 54.5059 | 357 |
| 1731022200 | 55.1942 | 0.6 | 1.11 | 53.9 | 58.16 | 52.86 | 5154 |
| 1730935800 | 54.5909 | 0.08 | 0.16 | 54.04 | 54.5909 | 54.04 | 1076 |
| 1730849400 | 54.5063 | 0.46 | 0.85 | 54.5063 | 54.5063 | 54.5063 | 2 |
| 1730763000 | 54.0472 | 0.02 | 0.04 | 54.25 | 54.39 | 54.0472 | 5074 |
| 1730500200 | 54.0235 | 0.37 | 0.69 | 54.15 | 54.15 | 54.0235 | 329 |
| 1730413800 | 53.6529 | -0.66 | -1.21 | 54.07 | 54.07 | 53.51 | 1514 |
| 1730327400 | 54.3099 | -0.35 | -0.64 | 54.45 | 54.45 | 54.27 | 890 |
| 1730241000 | 54.6619 | 0.1 | 0.19 | 54.54 | 54.8299 | 54.54 | 601 |
| 1730154600 | 54.5597 | -0.11 | -0.20 | 54.7161 | 54.7161 | 54.5597 | 301 |
| 1729895400 | 54.6673 | -0.09 | -0.17 | 55.01 | 55.01 | 54.6673 | 24 |
| 1729809000 | 54.7587 | 0.01 | 0.01 | 54.63 | 54.7587 | 54.57 | 119 |
| 1729722600 | 54.7519 | -0.46 | -0.84 | 54.78 | 54.78 | 54.65 | 503 |
| 1729636200 | 55.2131 | -0.38 | -0.69 | 55.2131 | 55.2131 | 55.2131 | 115 |
| 1729549800 | 55.5961 | -0.23 | -0.42 | 55.56 | 55.5961 | 55.55 | 108 |
| 1729290600 | 55.8307 | -0.12 | -0.21 | 55.87 | 55.87 | 55.8307 | 195 |
| 1729204200 | 55.9471 | 0.42 | 0.75 | 55.98 | 56 | 55.9471 | 1006 |
| 1729117800 | 55.5286 | 0.22 | 0.40 | 55.49 | 55.57 | 55.49 | 307 |
| 1729031400 | 55.3071 | -0.39 | -0.70 | 55.65 | 55.65 | 55.3071 | 1263 |
| 1728945000 | 55.696 | 0.25 | 0.45 | 55.56 | 55.71 | 55.56 | 1084 |
| 1728685800 | 55.4459 | 0.28 | 0.51 | 55.28 | 55.4459 | 55.28 | 6361 |
| 1728599400 | 55.1619 | -0.16 | -0.29 | 54.94 | 55.1619 | 54.94 | 1003 |
| 1728513000 | 55.3207 | 0.29 | 0.52 | 55.06 | 55.37 | 54.99 | 869 |
| 1728426600 | 55.034 | 1.02 | 1.89 | 54.65 | 55.034 | 54.65 | 282 |
| 1728340200 | 54.011 | -0.4 | -0.73 | 54.42 | 54.42 | 54.011 | 10 |
| 1728081000 | 54.4098 | 0.16 | 0.29 | 54.26 | 54.4098 | 54.26 | 1934 |
| 1727994600 | 54.2504 | -0.32 | -0.58 | 54.09 | 54.2504 | 54.09 | 1177 |
| 1727908200 | 54.5695 | -0.07 | -0.14 | 54.77 | 54.77 | 54.3 | 5924 |
| 1727821800 | 54.6443 | -0.42 | -0.76 | 55.24 | 55.24 | 54.34 | 2798 |
| 1727735400 | 55.0616 | -1.16 | -2.06 | 55.09 | 55.09 | 54.9 | 316 |
| 1727476200 | 56.2208 | -0.66 | -1.15 | 56.83 | 56.83 | 56.2208 | 158 |
| 1727389800 | 56.8771 | 0.83 | 1.48 | 57.03 | 57.03 | 56.87 | 1522 |
| 1727303400 | 56.0464 | -0.35 | -0.61 | 56.31 | 56.31 | 56.0464 | 127 |
| 1727217000 | 56.3928 | 0.81 | 1.46 | 56.16 | 56.3928 | 56.07 | 944 |
| 1727130600 | 55.5797 | 0.21 | 0.38 | 55.27 | 55.62 | 55.27 | 1298 |
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
