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 | 0.8981 | 1.68657276995 | 53.25 | 54.51 | 53.25 | 404 | 53.91649063 | SP |
| 4 | -2.0919 | -3.71959459459 | 56.24 | 56.719 | 53.15 | 1686 | 54.08584848 | SP |
| 12 | -1.6719 | -2.99516302401 | 55.82 | 58.92 | 53.15 | 1481 | 55.67899902 | SP |
| 26 | -1.7878 | -3.19615845995 | 55.9359 | 58.92 | 51.4286 | 916 | 55.94512919 | SP |
| 52 | 4.0481 | 8.08003992016 | 50.1 | 58.92 | 47.73 | 725 | 55.17357823 | SP |
| 156 | 4.0481 | 8.08003992016 | 50.1 | 58.92 | 47.73 | 725 | 55.17357823 | SP |
| 260 | 4.0481 | 8.08003992016 | 50.1 | 58.92 | 47.73 | 725 | 55.17357823 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 54.2797 | -0.12 | -0.21 | 54.51 | 54.51 | 54.2797 | 230 |
| 1732577400 | 54.3951 | 0.24 | 0.45 | 54.44 | 54.44 | 54.3951 | 3 |
| 1732318200 | 54.1533 | 0.32 | 0.59 | 54.1553 | 54.1553 | 54.125 | 424 |
| 1732231800 | 53.8379 | 0.28 | 0.52 | 53.82 | 53.8379 | 53.805 | 1078 |
| 1732145400 | 53.5608 | -0.07 | -0.12 | 53.25 | 53.5608 | 53.25 | 283 |
| 1732059000 | 53.6266 | 0.11 | 0.20 | 53.29 | 53.6266 | 53.29 | 665 |
| 1731972600 | 53.52 | 0.28 | 0.52 | 53.3 | 53.52 | 53.3 | 8564 |
| 1731713400 | 53.2421 | -0.73 | -1.36 | 53.47 | 53.47 | 53.15 | 10951 |
| 1731627000 | 53.9748 | -0.18 | -0.34 | 54.145 | 54.2099 | 53.9748 | 2404 |
| 1731540600 | 54.158 | -0.33 | -0.61 | 54.42 | 54.42 | 54.1211 | 1450 |
| 1731454200 | 54.4912 | -1.05 | -1.89 | 55.09 | 55.09 | 54.3256 | 430 |
| 1731367800 | 55.5417 | -0.02 | -0.04 | 55.6114 | 55.6114 | 55.5417 | 314 |
| 1731108600 | 55.5618 | -0.54 | -0.97 | 55.5798 | 55.5798 | 55.5618 | 550 |
| 1731022200 | 56.1049 | 0.33 | 0.59 | 55.96 | 56.185 | 55.94 | 1194 |
| 1730935800 | 55.774 | -0.29 | -0.51 | 55.725 | 55.774 | 55.725 | 940 |
| 1730849400 | 56.0615 | 0.26 | 0.47 | 55.87 | 56.0615 | 55.87 | 256 |
| 1730763000 | 55.7992 | -0.16 | -0.28 | 56.09 | 56.09 | 55.7992 | 539 |
| 1730500200 | 55.9559 | 0.07 | 0.13 | 56.3 | 56.3 | 55.9559 | 325 |
| 1730413800 | 55.8811 | -0.74 | -1.31 | 55.77 | 55.8942 | 55.52 | 650 |
| 1730327400 | 56.6226 | -0.17 | -0.31 | 56.24 | 56.719 | 56.24 | 2464 |
| 1730241000 | 56.7975 | 0.12 | 0.22 | 56.97 | 56.97 | 56.7975 | 263 |
| 1730154600 | 56.6756 | 0.31 | 0.56 | 56.65 | 56.6756 | 56.65 | 28 |
| 1729895400 | 56.3615 | 0.09 | 0.17 | 56.3615 | 56.3615 | 56.3615 | 182 |
| 1729809000 | 56.2674 | 0.15 | 0.26 | 56.24 | 56.2674 | 56.225 | 550 |
| 1729722600 | 56.1215 | -0.07 | -0.12 | 56.0864 | 56.1215 | 56.0864 | 424 |
| 1729636200 | 56.19 | -0.53 | -0.94 | 56.42 | 56.42 | 56.12 | 13956 |
| 1729549800 | 56.7209 | -0.45 | -0.79 | 56.85 | 56.85 | 56.7209 | 406 |
| 1729290600 | 57.1701 | 0.16 | 0.28 | 57.1888 | 57.1888 | 57.1701 | 199 |
| 1729204200 | 57.0122 | 0.59 | 1.04 | 57.2 | 57.2 | 57.0122 | 94 |
| 1729117800 | 56.4266 | -0.07 | -0.12 | 56.45 | 56.45 | 56.37 | 17561 |
| 1729031400 | 56.4964 | -1.41 | -2.44 | 57.86 | 57.86 | 56.4964 | 1334 |
| 1728945000 | 57.909 | 0.5 | 0.88 | 57.63 | 57.975 | 57.63 | 265 |
| 1728685800 | 57.4044 | 0.76 | 1.34 | 57.3512 | 57.4044 | 57.3512 | 132 |
| 1728599400 | 56.6438 | -0.33 | -0.59 | 56.6985 | 56.6985 | 56.6438 | 384 |
| 1728513000 | 56.978 | 0.2 | 0.35 | 56.68 | 56.978 | 56.68 | 25 |
| 1728426600 | 56.7809 | 0.72 | 1.29 | 56.47 | 56.7809 | 56.47 | 3 |
| 1728340200 | 56.0571 | -0.49 | -0.87 | 56.01 | 56.0571 | 56.01 | 178 |
| 1728081000 | 56.5482 | 0.26 | 0.46 | 56.5482 | 56.5482 | 56.5482 | 184 |
| 1727994600 | 56.2909 | -0.39 | -0.69 | 56.23 | 56.2909 | 56.23 | 8 |
| 1727908200 | 56.68 | -0.17 | -0.29 | 56.55 | 56.85 | 56.55 | 233 |
| 1727821800 | 56.8473 | -0.84 | -1.46 | 57.08 | 57.08 | 56.8473 | 437 |
| 1727735400 | 57.6885 | -0.32 | -0.55 | 57.77 | 57.77 | 57 | 7006 |
| 1727476200 | 58.0063 | -0.78 | -1.32 | 58.0063 | 58.0063 | 58.0063 | 10 |
| 1727389800 | 58.783 | 1.11 | 1.93 | 58.729 | 58.92 | 58.71 | 1094 |
| 1727303400 | 57.6707 | -0.07 | -0.12 | 57.92 | 57.93 | 57.6707 | 1018 |
| 1727217000 | 57.7423 | 0.52 | 0.91 | 57.55 | 57.7423 | 57.33 | 260 |
| 1727130600 | 57.22 | 0.11 | 0.19 | 57.25 | 57.2888 | 57.22 | 509 |
| 1726871400 | 57.1141 | -0.8 | -1.39 | 57.1141 | 57.1141 | 57.1141 | 1 |
| 1726785000 | 57.9167 | 1.71 | 3.05 | 57.83 | 58.0407 | 57.83 | 2774 |
| 1726698600 | 56.2046 | -0.18 | -0.31 | 56.4 | 56.85 | 56.2046 | 2077 |
| 1726612200 | 56.3821 | -0.41 | -0.72 | 56.74 | 56.74 | 56.3821 | 1 |
| 1726525800 | 56.7931 | 0.17 | 0.31 | 56.66 | 56.7931 | 56.66 | 423 |
| 1726266600 | 56.6198 | 0.05 | 0.08 | 56.71 | 56.789 | 56.6198 | 523 |
| 1726180200 | 56.5724 | 0.72 | 1.29 | 55.95 | 56.5724 | 55.95 | 677 |
| 1726093800 | 55.8545 | 1.29 | 2.36 | 55.0128 | 55.8545 | 54.99 | 328 |
| 1726007400 | 54.5655 | -0.12 | -0.22 | 54.37 | 54.5655 | 54.37 | 157 |
| 1725921000 | 54.6852 | 0.55 | 1.02 | 54.71 | 54.89 | 54.64 | 325 |
| 1725661800 | 54.1357 | -1.17 | -2.12 | 54.49 | 54.49 | 54.1357 | 651 |
| 1725575400 | 55.3077 | -0.61 | -1.10 | 55.3077 | 55.3077 | 55.3077 | 37 |
| 1725489000 | 55.9207 | -0.57 | -1.02 | 55.82 | 56.135 | 55.76 | 417 |
| 1725402600 | 56.4953 | -1.77 | -3.03 | 56.4953 | 56.4953 | 56.4953 | 499 |
| 1725057000 | 58.2604 | 0.55 | 0.95 | 58.24 | 58.2604 | 58.14 | 201 |
| 1724970600 | 57.7133 | 0.32 | 0.57 | 57.6889 | 57.8 | 57.6889 | 300 |
| 1724884200 | 57.389 | -0.42 | -0.73 | 57.389 | 57.389 | 57.389 | 1 |
| 1724797800 | 57.8115 | 0.07 | 0.13 | 57.8115 | 57.8115 | 57.8115 | 30 |
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
