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 | 0.9 | 1.67753960857 | 53.65 | 54.55 | 52.94 | 1865 | 53.64024525 | SP |
| 4 | 1.05 | 1.96261682243 | 53.5 | 54.76 | 52.51 | 2832 | 53.47424673 | SP |
| 12 | 1.99 | 3.78614916286 | 52.56 | 54.76 | 50.6534 | 4343 | 52.38823975 | SP |
| 26 | 5.33 | 10.8289313287 | 49.22 | 54.76 | 48.12 | 3406 | 51.91677433 | SP |
| 52 | 12.87 | 30.8781190019 | 41.68 | 54.76 | 41.46 | 2538 | 50.27497062 | SP |
| 156 | 7.67 | 16.3609215017 | 46.88 | 54.76 | 32.89 | 2130 | 44.37932921 | SP |
| 260 | 26.7 | 95.8707360862 | 27.85 | 54.76 | 20.6679 | 2668 | 41.42844448 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 54.55 | 0.36 | 0.66 | 54.4701 | 54.61 | 54.41 | 1719 |
| 1732231800 | 54.19 | 0.68 | 1.27 | 53.75 | 54.23 | 53.62 | 3183 |
| 1732145400 | 53.51 | 0.22 | 0.41 | 53.3 | 53.51 | 53.18 | 2600 |
| 1732059000 | 53.2926 | 0.06 | 0.12 | 52.96 | 53.3874 | 52.94 | 1532 |
| 1731972600 | 53.23 | 0.2 | 0.38 | 53.17 | 53.25 | 52.97 | 1746 |
| 1731713400 | 53.0276 | -0.75 | -1.40 | 53.65 | 53.65 | 53.0276 | 265 |
| 1731627000 | 53.78 | -0.47 | -0.87 | 54.09 | 54.092433 | 53.78 | 2294 |
| 1731540600 | 54.25 | -0.05 | -0.09 | 54.34 | 54.41 | 54.2401 | 3963 |
| 1731454200 | 54.3 | -0.31 | -0.57 | 54.76 | 54.76 | 54.29 | 669 |
| 1731367800 | 54.611 | -0.01 | -0.02 | 54.56 | 54.7 | 54.56 | 6638 |
| 1731108600 | 54.62 | 0.37 | 0.68 | 54.3 | 54.75 | 54.3 | 1729 |
| 1731022200 | 54.25 | 0.4 | 0.74 | 54.11 | 54.3545 | 54.11 | 1007 |
| 1730935800 | 53.851 | 0.64 | 1.21 | 53.96 | 53.96 | 53.76 | 3414 |
| 1730849400 | 53.2067 | 0.49 | 0.92 | 52.86 | 53.2072 | 52.86 | 1112 |
| 1730763000 | 52.721 | -0.21 | -0.39 | 52.93 | 52.93 | 52.701 | 16364 |
| 1730500200 | 52.929 | 0.12 | 0.23 | 52.95 | 53.04 | 52.92 | 3815 |
| 1730413800 | 52.81 | -0.47 | -0.88 | 52.51 | 53.01 | 52.51 | 3841 |
| 1730327400 | 53.2808 | -0.2 | -0.37 | 53.42 | 53.4201 | 53.2808 | 525 |
| 1730241000 | 53.4768 | 0.02 | 0.03 | 53.45 | 53.59 | 53.45 | 438 |
| 1730154600 | 53.4594 | 0.2 | 0.38 | 53.64 | 53.64 | 53.4594 | 1058 |
| 1729895400 | 53.2568 | -0.22 | -0.41 | 53.5 | 53.735 | 53.2568 | 456 |
| 1729809000 | 53.4764 | -0.05 | -0.09 | 53.48 | 53.51 | 53.4764 | 755 |
| 1729722600 | 53.5259 | -0.36 | -0.66 | 53.84 | 53.84 | 53.205 | 2334 |
| 1729636200 | 53.8842 | -0.02 | -0.03 | 53.66 | 53.8842 | 53.66 | 498 |
| 1729549800 | 53.9 | -0.29 | -0.54 | 54.16 | 54.17 | 53.87 | 1900 |
| 1729290600 | 54.1931 | 0.27 | 0.50 | 54.11 | 54.234 | 53.91 | 3099 |
| 1729204200 | 53.921 | -0.15 | -0.28 | 54.38 | 54.38 | 53.9 | 3987 |
| 1729117800 | 54.0713 | 0.08 | 0.15 | 54.1 | 54.1 | 53.9344 | 2780 |
| 1729031400 | 53.991 | -0.12 | -0.22 | 54.3 | 54.33 | 53.991 | 492 |
| 1728945000 | 54.111 | 0.37 | 0.69 | 53.72 | 54.14 | 53.72 | 5743 |
| 1728685800 | 53.7381 | 0.32 | 0.60 | 53.37 | 53.7381 | 53.37 | 11498 |
| 1728599400 | 53.419 | -0.14 | -0.25 | 53.49 | 53.49 | 53.2801 | 1387 |
| 1728513000 | 53.5544 | 0.4 | 0.76 | 53.16 | 53.5544 | 53.16 | 804 |
| 1728426600 | 53.15 | 0.42 | 0.80 | 52.98 | 53.16 | 52.94 | 25185 |
| 1728340200 | 52.7286 | -0.49 | -0.92 | 53.09 | 53.17 | 52.7286 | 813 |
| 1728081000 | 53.22 | 0.31 | 0.58 | 53.33 | 53.33 | 53.0401 | 775 |
| 1727994600 | 52.915 | -0.32 | -0.60 | 53 | 53 | 52.855 | 784 |
| 1727908200 | 53.2325 | -0.01 | -0.02 | 53.08 | 53.25 | 53.08 | 8409 |
| 1727821800 | 53.2433 | -0.36 | -0.66 | 54.7 | 54.7 | 53.0148 | 2055 |
| 1727735400 | 53.5992 | 0.23 | 0.43 | 53.18 | 53.62 | 53.18 | 1009 |
| 1727476200 | 53.369 | 0.07 | 0.13 | 53.38 | 53.38 | 53.369 | 305 |
| 1727389800 | 53.3001 | 0.32 | 0.60 | 53.55 | 53.55 | 53.24 | 2994 |
| 1727303400 | 52.98 | -0.22 | -0.40 | 53.29 | 53.29 | 52.98 | 3904 |
| 1727217000 | 53.195 | 0.08 | 0.14 | 53.36 | 53.36 | 53.0301 | 1554 |
| 1727130600 | 53.12 | 0.1 | 0.20 | 53.25 | 53.25 | 53.05 | 1990 |
| 1726871400 | 53.015 | -0.12 | -0.22 | 53.22 | 53.22 | 52.89 | 2917 |
| 1726785000 | 53.13 | 0.85 | 1.62 | 53.2 | 53.2 | 53.07 | 910 |
| 1726698600 | 52.2813 | -0.02 | -0.04 | 52.31 | 52.36 | 52.27 | 915 |
| 1726612200 | 52.3 | -0.09 | -0.17 | 52.61 | 52.61 | 52.181 | 2364 |
| 1726525800 | 52.39 | 0.16 | 0.31 | 52.34 | 52.39 | 52.2404 | 2369 |
| 1726266600 | 52.23 | 0.3 | 0.58 | 51.99 | 52.25 | 51.99 | 3125 |
| 1726180200 | 51.9266 | 0.32 | 0.61 | 51.52 | 51.9499 | 51.52 | 2030 |
| 1726093800 | 51.61 | 0.35 | 0.68 | 51.3 | 51.61 | 51.26 | 1936 |
| 1726007400 | 51.2616 | 0.21 | 0.41 | 51.09 | 51.2616 | 51.09 | 500 |
| 1725921000 | 51.0504 | 0.4 | 0.78 | 51.09 | 51.09 | 50.86 | 26239 |
| 1725661800 | 50.6534 | -0.69 | -1.35 | 51.36 | 51.495 | 50.6534 | 65344 |
| 1725575400 | 51.344 | -0.35 | -0.68 | 51.67 | 51.67 | 51.3101 | 979 |
| 1725489000 | 51.6951 | -0.03 | -0.07 | 51.58 | 51.6951 | 51.56 | 682 |
| 1725402600 | 51.73 | -1 | -1.90 | 52.06 | 52.06 | 51.73 | 2399 |
| 1725057000 | 52.73 | 0.56 | 1.07 | 52.56 | 52.77 | 52.31 | 1825 |
| 1724970600 | 52.1736 | 0.17 | 0.34 | 52.53 | 52.6501 | 52.1736 | 561 |
| 1724884200 | 51.999 | -0.28 | -0.54 | 52.23 | 52.23 | 51.9 | 1569 |
| 1724797800 | 52.283 | 0.11 | 0.20 | 52.03 | 52.29 | 52.03 | 548 |
| 1724711400 | 52.177 | -0.18 | -0.35 | 52.46 | 52.46 | 52.177 | 3084 |
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
