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 | 1.06 | 1.80640763463 | 58.68 | 59.87 | 58.5499 | 13171 | 58.95674307 | SP |
| 4 | -1.49 | -2.43344765638 | 61.23 | 61.23 | 58.5499 | 9544 | 59.71602259 | SP |
| 12 | 0.73 | 1.23707846128 | 59.01 | 62.3803 | 56.9 | 9303 | 59.71510955 | SP |
| 26 | -0.03 | -0.0501924042162 | 59.77 | 62.3803 | 56.6701 | 11448 | 59.37082043 | SP |
| 52 | 2.3 | 4.00417827298 | 57.44 | 62.3803 | 52.22 | 14270 | 57.90077784 | SP |
| 156 | -8.57 | -12.5457473284 | 68.31 | 69.2 | 51.1101 | 19154 | 61.45973713 | SP |
| 260 | -8.28 | -12.1728903264 | 68.02 | 72.2 | 40.8284 | 23323 | 60.94741838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 59.5 | 0.25 | 0.42 | 59.25 | 59.5 | 59.23 | 7024 |
| 1719873000 | 59.25 | 0.14 | 0.24 | 59.51 | 59.81 | 59.22 | 13980 |
| 1719613800 | 59.11 | 0.41 | 0.70 | 59.02 | 59.229 | 58.99 | 5790 |
| 1719527400 | 58.6971 | -0.02 | -0.03 | 58.71 | 58.74 | 58.58 | 12080 |
| 1719441000 | 58.7129 | -0.35 | -0.59 | 58.68 | 58.72 | 58.5499 | 19599 |
| 1719354600 | 59.06 | -0.36 | -0.61 | 59.23 | 59.23 | 58.86 | 15509 |
| 1719268200 | 59.4208 | -0.49 | -0.82 | 58.98 | 59.4536 | 58.98 | 3724 |
| 1719009000 | 59.9126 | -0.3 | -0.49 | 59.91 | 59.9126 | 59.81 | 23834 |
| 1718922600 | 60.21 | 0.01 | 0.02 | 60.19 | 60.28 | 60.1234 | 6674 |
| 1718749800 | 60.1993 | 0.4 | 0.67 | 59.91 | 60.3199 | 59.91 | 9339 |
| 1718663400 | 59.8007 | 0.15 | 0.25 | 59.64 | 59.8007 | 59.36 | 7947 |
| 1718404200 | 59.6534 | -0.48 | -0.80 | 59.62 | 59.6534 | 59.31 | 11197 |
| 1718317800 | 60.1328 | -0.56 | -0.93 | 60.39 | 60.39 | 59.965 | 2899 |
| 1718231400 | 60.6946 | 0.6 | 1.00 | 61.03 | 61.2 | 60.61 | 8695 |
| 1718145000 | 60.0915 | -0.5 | -0.83 | 60.18 | 60.19 | 59.96 | 8653 |
| 1718058600 | 60.5941 | -0 | -0.01 | 60.44 | 60.675 | 60.34 | 4747 |
| 1717799400 | 60.5978 | -0.58 | -0.95 | 60.71 | 60.71 | 60.54 | 2830 |
| 1717713000 | 61.18 | -0.01 | -0.01 | 60.98 | 61.18 | 60.9 | 5298 |
| 1717626600 | 61.1874 | -0.07 | -0.11 | 61.23 | 61.23 | 60.95 | 7753 |
| 1717540200 | 61.2568 | -0.03 | -0.05 | 61.12 | 61.3 | 61.07 | 6171 |
| 1717453800 | 61.2874 | 0.1 | 0.17 | 61.43 | 61.43 | 61.07 | 12190 |
| 1717194600 | 61.1825 | 0.59 | 0.98 | 60.83 | 61.1825 | 60.7501 | 7622 |
| 1717108200 | 60.59 | 0.59 | 0.98 | 60.29 | 60.69 | 60.29 | 16774 |
| 1717021800 | 60.0036 | -0.95 | -1.57 | 60.3 | 60.3 | 60.0036 | 9559 |
| 1716935400 | 60.9579 | -0.24 | -0.40 | 61.213 | 61.213 | 60.8298 | 7986 |
| 1716589800 | 61.2027 | 0.28 | 0.46 | 61.18 | 61.295 | 61.155 | 5034 |
| 1716503400 | 60.9226 | -0.59 | -0.95 | 61.77 | 61.77 | 60.8582 | 4488 |
| 1716417000 | 61.51 | -0.6 | -0.96 | 61.77 | 61.795 | 61.5 | 5839 |
| 1716330600 | 62.1085 | -0.04 | -0.06 | 62.02 | 62.12 | 61.99 | 3900 |
| 1716244200 | 62.1456 | -0.12 | -0.19 | 62.32 | 62.3803 | 62.14 | 7773 |
| 1715985000 | 62.2637 | 0.1 | 0.16 | 62.08 | 62.285 | 62.08 | 9841 |
| 1715898600 | 62.166 | 0.11 | 0.18 | 62.1 | 62.23 | 62.1 | 14331 |
| 1715812200 | 62.0531 | 0.39 | 0.64 | 61.89 | 62.14 | 61.88 | 12754 |
| 1715725800 | 61.66 | 0.28 | 0.46 | 61.5 | 61.66 | 61.49 | 8870 |
| 1715639400 | 61.38 | 0.11 | 0.18 | 61.33 | 61.65 | 61.33 | 9545 |
| 1715380200 | 61.27 | 0.21 | 0.34 | 61.52 | 61.52 | 61.21 | 7399 |
| 1715293800 | 61.06 | 0.56 | 0.93 | 60.63 | 61.06 | 60.63 | 5508 |
| 1715207400 | 60.4961 | 0.07 | 0.12 | 60.1 | 60.4999 | 60.1 | 6390 |
| 1715121000 | 60.4223 | 0.15 | 0.25 | 60.55 | 60.55 | 60.36 | 7684 |
| 1715034600 | 60.2727 | 0.39 | 0.66 | 60.19 | 60.345 | 60.19 | 4944 |
| 1714775400 | 59.88 | 0.39 | 0.65 | 60.08 | 60.215 | 59.765 | 7910 |
| 1714689000 | 59.4948 | 0.91 | 1.56 | 59.21 | 59.6054 | 59.165 | 5025 |
| 1714602600 | 58.5813 | -0.12 | -0.20 | 58.51 | 59.09 | 58.38 | 11483 |
| 1714516200 | 58.7009 | -0.58 | -0.97 | 58.92 | 59.0467 | 58.7009 | 7819 |
| 1714429800 | 59.2762 | 0.52 | 0.88 | 59.06 | 59.3301 | 59.06 | 7945 |
| 1714170600 | 58.7569 | 0.23 | 0.39 | 58.7 | 58.93 | 58.7 | 8608 |
| 1714084200 | 58.53 | -0.27 | -0.46 | 58.29 | 58.58 | 58.205 | 6690 |
| 1713997800 | 58.8009 | -0.07 | -0.12 | 58.68 | 58.8009 | 58.53 | 7023 |
| 1713911400 | 58.8698 | 0.45 | 0.76 | 58.45 | 58.9593 | 58.4305 | 5221 |
| 1713825000 | 58.4244 | 0.58 | 1.00 | 58.17 | 58.55 | 58 | 4439 |
| 1713565800 | 57.8467 | 0.52 | 0.90 | 57.4 | 57.86 | 57.4 | 37771 |
| 1713479400 | 57.3303 | 0.17 | 0.29 | 57.34 | 57.5601 | 57.23 | 8578 |
| 1713393000 | 57.1635 | 0.18 | 0.32 | 57.29 | 57.3316 | 57.05 | 20226 |
| 1713306600 | 56.9821 | -0.75 | -1.29 | 57.33 | 57.33 | 56.9 | 10709 |
| 1713220200 | 57.7284 | -0.25 | -0.43 | 58.38 | 58.4175 | 57.5401 | 6470 |
| 1712961000 | 57.9748 | -0.82 | -1.39 | 58.4 | 58.4 | 57.87 | 7745 |
| 1712874600 | 58.79 | 0.04 | 0.07 | 58.94 | 58.94 | 58.46 | 6263 |
| 1712788200 | 58.75 | -0.99 | -1.65 | 59.01 | 59.01 | 58.4601 | 13023 |
| 1712701800 | 59.7381 | 0.24 | 0.41 | 59.66 | 59.8051 | 59.525 | 7339 |
| 1712615400 | 59.4947 | 0.33 | 0.56 | 59.27 | 59.52 | 59.27 | 43692 |
| 1712356200 | 59.1642 | -0.01 | -0.01 | 58.99 | 59.215 | 58.785 | 13106 |
| 1712269800 | 59.17 | -0.33 | -0.55 | 59.83 | 59.94 | 59.11 | 12194 |
| 1712183400 | 59.4984 | 0.23 | 0.40 | 59.19 | 59.5501 | 59.0229 | 16916 |
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
