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 | 0.7809 | 1.32783540214 | 58.81 | 59.525 | 58.5604 | 3171 | 59.00819592 | SP |
| 4 | 1.4409 | 2.47790197764 | 58.15 | 59.525 | 57.5379 | 2053 | 58.38211314 | SP |
| 12 | 2.4509 | 4.28928946447 | 57.14 | 60.71 | 55.86 | 1841 | 58.22510418 | SP |
| 26 | 3.6609 | 6.54550330771 | 55.93 | 60.71 | 53.83 | 3149 | 57.02741988 | SP |
| 52 | 3.9609 | 7.12007909401 | 55.63 | 60.71 | 52.1996 | 2959 | 56.28859443 | SP |
| 156 | -9.8791 | -14.2206707931 | 69.47 | 70.4599 | 49.61 | 4187 | 58.8330452 | SP |
| 260 | 0.3909 | 0.660304054054 | 59.2 | 71.29 | 40.9136 | 7931 | 57.91322976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 59.5909 | 0.26 | 0.43 | 59.32 | 59.5909 | 58.735 | 1532 |
| 1720040640 | 59.3352 | 0.46 | 0.79 | 58.97 | 59.4106 | 58.97 | 4681 |
| 1719959400 | 58.8716 | 0.28 | 0.48 | 58.61 | 58.8716 | 58.5604 | 1735 |
| 1719873000 | 58.5906 | 0.47 | 0.81 | 58.81 | 58.81 | 58.585 | 3098 |
| 1719613800 | 58.1193 | 0 | 0.00 | 58.1193 | 58.1193 | 58.1193 | 0 |
| 1719527400 | 58.1193 | -0.01 | -0.02 | 58.48 | 58.48 | 58.1193 | 1186 |
| 1719441000 | 58.1312 | -0.19 | -0.32 | 58.04 | 58.15 | 57.7 | 698 |
| 1719354600 | 58.3188 | -0.15 | -0.26 | 58.32 | 58.33 | 58.11 | 991 |
| 1719268200 | 58.4703 | 0.17 | 0.29 | 58.73 | 58.73 | 58.4703 | 467 |
| 1719009000 | 58.2999 | -0.2 | -0.34 | 58.47 | 58.47 | 58.21 | 1397 |
| 1718922600 | 58.5016 | -0.15 | -0.26 | 58.84 | 58.85 | 58.5016 | 1005 |
| 1718749800 | 58.6537 | 0.36 | 0.62 | 58.42 | 58.79 | 58.42 | 3583 |
| 1718663400 | 58.2911 | 0.24 | 0.41 | 58.08 | 58.2911 | 58.03 | 2163 |
| 1718404200 | 58.0517 | 0.11 | 0.19 | 57.97 | 58.0517 | 57.82 | 1573 |
| 1718317800 | 57.9396 | -0.17 | -0.29 | 57.83 | 57.95 | 57.83 | 856 |
| 1718231400 | 58.1096 | 0.36 | 0.62 | 58.23 | 58.46 | 58.1096 | 2984 |
| 1718145000 | 57.7492 | -0.3 | -0.51 | 57.76 | 57.76 | 57.5379 | 1869 |
| 1718058600 | 58.0464 | 0.23 | 0.40 | 57.88 | 58.06 | 57.88 | 1776 |
| 1717799400 | 57.8159 | -0.36 | -0.61 | 58.15 | 58.22 | 57.8159 | 4837 |
| 1717713000 | 58.1725 | 0.35 | 0.61 | 58.1 | 58.275 | 58.07 | 4249 |
| 1717626600 | 57.8198 | 0.62 | 1.09 | 57.6 | 57.8198 | 57.6 | 2307 |
| 1717540200 | 57.1952 | -0.59 | -1.02 | 57.07 | 57.1952 | 57.01 | 511 |
| 1717453800 | 57.7838 | -0.67 | -1.15 | 57.93 | 57.93 | 57.64 | 1376 |
| 1717194600 | 58.4548 | -0.54 | -0.91 | 58.43 | 58.51 | 58.22 | 1655 |
| 1717108200 | 58.9946 | -0.19 | -0.32 | 59.12 | 59.12 | 58.85 | 1274 |
| 1717021800 | 59.184 | -0.74 | -1.24 | 59.22 | 59.22 | 59.184 | 702 |
| 1716935400 | 59.9255 | 0 | 0.01 | 60.09 | 60.09 | 59.9255 | 192 |
| 1716589800 | 59.9207 | 0.05 | 0.09 | 60.01 | 60.01 | 59.9207 | 215 |
| 1716503400 | 59.868 | -0.33 | -0.55 | 60.37 | 60.37 | 59.835 | 1072 |
| 1716417000 | 60.2017 | -0.11 | -0.17 | 60.31 | 60.3892 | 60.1901 | 2033 |
| 1716330600 | 60.307 | -0.21 | -0.34 | 60.38 | 60.38 | 60.3 | 709 |
| 1716244200 | 60.5135 | -0.16 | -0.26 | 60.4 | 60.65 | 60.4 | 1233 |
| 1715985000 | 60.6692 | 0.32 | 0.53 | 60.32 | 60.71 | 60.32 | 990 |
| 1715898600 | 60.3495 | 0.28 | 0.47 | 60.19 | 60.45 | 60.19 | 2386 |
| 1715812200 | 60.0684 | 0.46 | 0.78 | 59.7 | 60.0684 | 59.7 | 1307 |
| 1715725800 | 59.6048 | 0.15 | 0.25 | 59.32 | 59.61 | 59.32 | 2217 |
| 1715639400 | 59.4547 | 0.37 | 0.63 | 59.5698 | 59.5698 | 59.4547 | 460 |
| 1715380200 | 59.0807 | 0.24 | 0.41 | 59.29 | 59.29 | 58.94 | 1569 |
| 1715293800 | 58.8369 | 0.05 | 0.08 | 58.75 | 58.87 | 58.7 | 1173 |
| 1715207400 | 58.789 | 0 | 0.00 | 58.55 | 58.82 | 58.55 | 2092 |
| 1715121000 | 58.7872 | -0.04 | -0.07 | 58.92 | 58.92 | 58.77 | 1317 |
| 1715034600 | 58.8265 | 0.04 | 0.07 | 58.91 | 58.91 | 58.77 | 4228 |
| 1714775400 | 58.7855 | 0.39 | 0.67 | 58.7 | 58.82 | 58.55 | 4440 |
| 1714689000 | 58.3948 | 1.08 | 1.89 | 57.78 | 58.42 | 57.78 | 2024 |
| 1714602600 | 57.3116 | 0.09 | 0.16 | 57.32 | 57.7625 | 57.26 | 2194 |
| 1714516200 | 57.2212 | -0.63 | -1.08 | 57.57 | 57.57 | 57.2212 | 4006 |
| 1714429800 | 57.8485 | 0.41 | 0.71 | 57.63 | 57.97 | 57.63 | 1885 |
| 1714170600 | 57.4398 | 0.44 | 0.78 | 57.485 | 57.485 | 57.34 | 974 |
| 1714084200 | 56.998 | 0.22 | 0.38 | 56.55 | 57.05 | 56.45 | 1250 |
| 1713997800 | 56.782 | -0.05 | -0.09 | 56.87 | 56.87 | 56.755 | 669 |
| 1713911400 | 56.8352 | 0.37 | 0.66 | 56.34 | 56.9299 | 56.34 | 1877 |
| 1713825000 | 56.4638 | 0.45 | 0.80 | 56.12 | 56.5 | 56.12 | 1192 |
| 1713565800 | 56.018 | -0.18 | -0.32 | 56.04 | 56.2 | 56.018 | 586 |
| 1713479400 | 56.1957 | 0.15 | 0.26 | 56.18 | 56.1957 | 56.18 | 521 |
| 1713393000 | 56.05 | 0.08 | 0.15 | 56.25 | 56.31 | 56 | 1968 |
| 1713306600 | 55.9676 | -0.74 | -1.30 | 55.99 | 56.04 | 55.86 | 4966 |
| 1713220200 | 56.707 | -0.17 | -0.31 | 57.22 | 57.22 | 56.65 | 2294 |
| 1712961000 | 56.8819 | -1.19 | -2.05 | 57.14 | 57.36 | 56.81 | 2109 |
| 1712874600 | 58.0749 | 0.32 | 0.55 | 58.15 | 58.15 | 57.89 | 1484 |
| 1712788200 | 57.7583 | -0.72 | -1.24 | 57.71 | 57.93 | 57.6508 | 3701 |
| 1712701800 | 58.4822 | 0.27 | 0.46 | 58.37 | 58.5099 | 58.3477 | 4108 |
| 1712615400 | 58.2149 | 0.33 | 0.58 | 58.02 | 58.24 | 58.02 | 693 |
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
