Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 53.56 | 0.42 | 0.79 | 54.4 | 54.4 | 53.49 | 5389 |
| 1732166100 | 53.14 | -0.33 | -0.62 | 53.28 | 53.32 | 53.06 | 6077 |
| 1732079700 | 53.47 | 0.32 | 0.60 | 53.15 | 53.51 | 53.15 | 29178 |
| 1731993300 | 53.15 | -0.05 | -0.09 | 53.42 | 53.42 | 53.05 | 86335 |
| 1731906900 | 53.2 | -0.36 | -0.67 | 53.15 | 53.22 | 53.02 | 14624 |
| 1731647700 | 53.56 | -0.44 | -0.81 | 53.79 | 53.79 | 53.55 | 6039 |
| 1731561300 | 54 | -0.02 | -0.04 | 54.08 | 54.1 | 53.98 | 3820 |
| 1731474900 | 54.02 | -0.22 | -0.41 | 54.3 | 54.3 | 53.97 | 12264 |
| 1731388500 | 54.24 | -0.05 | -0.09 | 54.3 | 54.39 | 54.24 | 20315 |
| 1731302100 | 54.29 | 0.3 | 0.56 | 54.3 | 54.3 | 54.23 | 5224 |
| 1731042900 | 53.99 | 0.4 | 0.75 | 54.16 | 54.16 | 53.99 | 8978 |
| 1730956500 | 53.59 | 0.5 | 0.94 | 53.5 | 53.62 | 53.46 | 7040 |
| 1730870100 | 53.09 | 1.13 | 2.17 | 52.5 | 53.14 | 52.47 | 6051 |
| 1730783700 | 51.96 | -0.34 | -0.65 | 51.96 | 52.04 | 51.83 | 13373 |
| 1730697300 | 52.3 | 0.48 | 0.93 | 52.14 | 52.3 | 52.05 | 3468 |
| 1730438100 | 51.82 | -0.83 | -1.58 | 51.92 | 51.92 | 51.75 | 10505 |
| 1730351700 | 52.65 | -0.5 | -0.94 | 52.81 | 52.93 | 52.62 | 43860 |
| 1730265300 | 53.15 | 0.11 | 0.21 | 53.22 | 53.33 | 53.15 | 9844 |
| 1730178900 | 53.04 | -0.11 | -0.21 | 53.11 | 53.11 | 52.98 | 8907 |
| 1730092500 | 53.15 | 0.38 | 0.72 | 52.97 | 53.18 | 52.88 | 21731 |
| 1729833300 | 52.77 | 0 | 0.00 | 52.87 | 52.87 | 52.71 | 5239 |
| 1729746900 | 52.77 | -0.2 | -0.38 | 52.77 | 52.8 | 52.62 | 7962 |
| 1729660500 | 52.97 | -0.1 | -0.19 | 52.84 | 53.02 | 52.84 | 14566 |
| 1729574100 | 53.07 | -0.08 | -0.15 | 53.23 | 53.23 | 53 | 17498 |
| 1729487700 | 53.15 | 0.19 | 0.36 | 53.43 | 53.43 | 53.15 | 6291 |
| 1729228500 | 52.96 | 0.01 | 0.02 | 53.1 | 53.1 | 52.95 | 4081 |
| 1729142100 | 52.95 | 0.17 | 0.32 | 53.04 | 53.04 | 52.89 | 7040 |
| 1729055700 | 52.78 | -0.69 | -1.29 | 52.62 | 52.85 | 52.62 | 11498 |
| 1728969300 | 53.47 | 0.53 | 1.00 | 53.37 | 53.5 | 53.37 | 6991 |
| 1728882900 | 52.94 | 0.27 | 0.51 | 52.94 | 52.95 | 52.67 | 17958 |
| 1728623700 | 52.67 | -0.06 | -0.11 | 52.7 | 52.765 | 52.66 | 9428 |
| 1728537300 | 52.73 | 0.4 | 0.76 | 52.57 | 52.74 | 52.57 | 8311 |
| 1728450900 | 52.33 | 0.33 | 0.63 | 52.48 | 52.51 | 52.31 | 17040 |
| 1728364500 | 52 | -0.3 | -0.57 | 52 | 52.11 | 51.93 | 14373 |
| 1728278100 | 52.3 | 0.3 | 0.58 | 52.39 | 52.42 | 52.26 | 6836 |
| 1728022500 | 52 | 0 | 0.00 | 51.85 | 52.11 | 51.82 | 50496 |
| 1727936100 | 52 | -0.03 | -0.06 | 52.08 | 52.09 | 51.9 | 3751 |
| 1727849700 | 52.03 | -0.46 | -0.88 | 51.94 | 52.11 | 51.86 | 4231 |
| 1727763300 | 52.49 | 0.06 | 0.11 | 52.34 | 52.62 | 52.34 | 6368 |
| 1727676900 | 52.43 | -0.24 | -0.46 | 52.58 | 52.58 | 52.32 | 10885 |
| 1727417700 | 52.67 | 0.11 | 0.21 | 52.59 | 52.79 | 52.55 | 13488 |
| 1727331300 | 52.56 | 0.55 | 1.06 | 52.45 | 52.6 | 52.36 | 10280 |
| 1727244900 | 52.01 | -0.06 | -0.12 | 52.25 | 52.25 | 51.99 | 8929 |
| 1727158500 | 52.07 | 0.05 | 0.10 | 51.92 | 52.07 | 51.91 | 9078 |
| 1727072100 | 52.02 | -0.14 | -0.27 | 51.87 | 52.16 | 51.87 | 15462 |
| 1726812900 | 52.16 | 0.36 | 0.69 | 52.16 | 52.2 | 52.08 | 9683 |
| 1726726500 | 51.8 | 0.29 | 0.56 | 51.66 | 51.88 | 51.5 | 9613 |
| 1726640100 | 51.51 | -0.02 | -0.04 | 51.49 | 51.61 | 51.44 | 7217 |
| 1726553700 | 51.53 | 0.09 | 0.17 | 51.47 | 51.53 | 51.4 | 13557 |
| 1726467300 | 51.44 | 0.21 | 0.41 | 51.36 | 51.46 | 51.36 | 7070 |
| 1726208100 | 51.23 | 0.27 | 0.53 | 51.2 | 51.28 | 51.12 | 6438 |
| 1726121700 | 50.96 | 1.15 | 2.31 | 50.76 | 50.97 | 50.75 | 12161 |
| 1726035300 | 49.81 | -0.09 | -0.18 | 49.94 | 50.06 | 49.81 | 6052 |
| 1725948900 | 49.9 | 0.42 | 0.85 | 49.83 | 49.96 | 49.81 | 19012 |
| 1725862500 | 49.48 | -0.54 | -1.08 | 49.27 | 49.62 | 49.2 | 22462 |
| 1725603300 | 50.02 | -0.23 | -0.46 | 50.15 | 50.19 | 49.99 | 126062 |
| 1725516900 | 50.25 | -0.08 | -0.16 | 50.33 | 50.47 | 50.22 | 6249 |
| 1725430500 | 50.33 | -1.32 | -2.56 | 50.37 | 50.5 | 50.29 | 19013 |
| 1725344100 | 51.65 | -0.06 | -0.12 | 51.75 | 51.76 | 51.55 | 6798 |
| 1725257700 | 51.71 | 0.36 | 0.70 | 51.72 | 51.75 | 51.58 | 6726 |
| 1724998500 | 51.35 | 0.22 | 0.43 | 51.31 | 51.43 | 51.29 | 12715 |
| 1724912100 | 51.13 | -0.5 | -0.97 | 51.01 | 51.2 | 51 | 8070 |
| 1724825700 | 51.63 | 0.05 | 0.10 | 51.56 | 51.66 | 51.47 | 5911 |
| 1724739300 | 51.58 | -0.1 | -0.19 | 51.51 | 51.58 | 51.41 | 12954 |
| 1724652900 | 51.68 | 0.26 | 0.51 | 51.51 | 51.74 | 51.51 | 15145 |
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
