We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4606 | 2.66401590457 | 54.827 | 56.2977 | 54.2721 | 0 | 0 | IX |
| 4 | 0.8742 | 1.57759675458 | 55.4134 | 56.3039 | 54.2721 | 0 | 0 | IX |
| 12 | 1.9707 | 3.62815256393 | 54.3169 | 56.3039 | 52.2185 | 0 | 0 | IX |
| 26 | 3.7245 | 7.08576929443 | 52.5631 | 56.3039 | 50.5567 | 0 | 0 | IX |
| 52 | 11.3853 | 25.355716745 | 44.9023 | 56.3039 | 44.8388 | 0 | 0 | IX |
| 156 | 12.285 | 27.9188047979 | 44.0026 | 56.3039 | 36.6493 | 0 | 0 | IX |
| 260 | 25.2423 | 81.3079596589 | 31.0453 | 56.3039 | 24.7597 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 56.2876 | 0.4 | 0.72 | 55.9241 | 56.2977 | 55.9039 | 0 |
| 1731000600 | 55.8871 | 0.25 | 0.45 | 55.5434 | 56.0455 | 55.5434 | 0 |
| 1730914200 | 55.6369 | 0.98 | 1.78 | 54.3421 | 56.2718 | 54.3324 | 0 |
| 1730827800 | 54.6613 | 0.1 | 0.18 | 54.4576 | 54.6725 | 54.2721 | 0 |
| 1730741400 | 54.5614 | -0.23 | -0.42 | 54.9206 | 54.9304 | 54.4263 | 0 |
| 1730482200 | 54.793 | -0.11 | -0.20 | 54.827 | 54.8563 | 54.5035 | 0 |
| 1730395800 | 54.9018 | -0.42 | -0.76 | 55.3493 | 55.3559 | 54.6611 | 0 |
| 1730309400 | 55.3228 | -0.09 | -0.16 | 55.4694 | 55.5086 | 55.0443 | 0 |
| 1730223000 | 55.4127 | -0.07 | -0.12 | 55.4844 | 55.5903 | 55.2407 | 0 |
| 1730136600 | 55.4778 | -0.05 | -0.09 | 55.5153 | 55.7488 | 55.407 | 0 |
| 1729873800 | 55.5253 | 0.1 | 0.17 | 55.4826 | 55.6878 | 55.3909 | 0 |
| 1729787400 | 55.4294 | -0.13 | -0.23 | 55.5728 | 55.7837 | 55.3411 | 0 |
| 1729701000 | 55.5561 | -0.16 | -0.29 | 55.66 | 55.8736 | 55.5128 | 0 |
| 1729614600 | 55.7202 | -0.04 | -0.08 | 55.6775 | 55.8337 | 55.6245 | 0 |
| 1729528200 | 55.7645 | -0.12 | -0.21 | 55.8743 | 56.0323 | 55.7378 | 0 |
| 1729269000 | 55.8843 | -0.05 | -0.10 | 55.7746 | 55.8994 | 55.6505 | 0 |
| 1729182600 | 55.9392 | 0.23 | 0.42 | 55.6818 | 56.2918 | 55.6818 | 0 |
| 1729096200 | 55.7052 | 0.11 | 0.20 | 55.8797 | 55.9064 | 55.4519 | 0 |
| 1729009800 | 55.5928 | -0.46 | -0.83 | 56.0034 | 56.3039 | 55.5369 | 0 |
| 1728923400 | 56.057 | 0.49 | 0.88 | 55.527 | 56.1658 | 55.517 | 0 |
| 1728664200 | 55.5668 | 0.21 | 0.38 | 55.4134 | 55.6606 | 55.2023 | 0 |
| 1728577800 | 55.3539 | 0.08 | 0.14 | 55.205 | 55.4648 | 55.1627 | 0 |
| 1728491400 | 55.2744 | 0.36 | 0.65 | 54.9628 | 55.2777 | 54.8824 | 0 |
| 1728405000 | 54.9169 | -0.07 | -0.12 | 55.0326 | 55.049 | 54.4753 | 0 |
| 1728318600 | 54.9835 | 0.35 | 0.65 | 54.6383 | 55.0423 | 54.622 | 0 |
| 1728059400 | 54.6285 | -0.08 | -0.14 | 54.6231 | 55.1619 | 54.4673 | 0 |
| 1727973000 | 54.7045 | 0.51 | 0.94 | 54.5771 | 54.8475 | 54.311 | 0 |
| 1727886600 | 54.1961 | 0.18 | 0.34 | 53.9923 | 54.2676 | 53.871 | 0 |
| 1727800200 | 54.015 | 0.23 | 0.44 | 53.8678 | 54.2938 | 53.804 | 0 |
| 1727713800 | 53.7805 | -0.21 | -0.40 | 54.089 | 54.089 | 53.6976 | 0 |
| 1727454600 | 53.9951 | 0.14 | 0.26 | 53.8248 | 54.1233 | 53.7957 | 0 |
| 1727368200 | 53.8539 | -0.06 | -0.11 | 53.9068 | 54.439 | 53.8433 | 0 |
| 1727281800 | 53.9133 | 0.19 | 0.34 | 53.8119 | 53.9197 | 53.5646 | 0 |
| 1727195400 | 53.7282 | 0.03 | 0.05 | 53.637 | 53.8843 | 53.4245 | 0 |
| 1727109000 | 53.7015 | 0.02 | 0.03 | 53.6756 | 53.9363 | 53.6435 | 0 |
| 1726849800 | 53.6852 | -0.5 | -0.92 | 54.1413 | 54.1445 | 53.666 | 0 |
| 1726763400 | 54.1833 | 0.51 | 0.95 | 53.5958 | 54.3532 | 53.5894 | 0 |
| 1726677000 | 53.6755 | -0.47 | -0.88 | 54.0694 | 54.0726 | 53.5485 | 0 |
| 1726590600 | 54.1495 | 0.46 | 0.86 | 53.6407 | 54.1804 | 53.6376 | 0 |
| 1726504200 | 53.6853 | -0.31 | -0.58 | 54.017 | 54.0298 | 53.5853 | 0 |
| 1726245000 | 53.9978 | 0.34 | 0.64 | 53.6277 | 54.001 | 53.6149 | 0 |
| 1726158600 | 53.6531 | 0.86 | 1.62 | 52.712 | 53.9675 | 52.712 | 0 |
| 1726072200 | 52.7963 | -0.13 | -0.25 | 52.9515 | 53.2681 | 52.6043 | 0 |
| 1725985800 | 52.9295 | 0.03 | 0.06 | 52.857 | 53.0927 | 52.7432 | 0 |
| 1725899400 | 52.8977 | 0.6 | 1.14 | 52.3126 | 52.9845 | 52.2847 | 0 |
| 1725640200 | 52.3002 | -0.4 | -0.77 | 52.7506 | 53.0145 | 52.2185 | 0 |
| 1725553800 | 52.7037 | -0.59 | -1.11 | 53.3187 | 53.3324 | 52.6795 | 0 |
| 1725467400 | 53.2966 | -0.78 | -1.45 | 54.0923 | 54.0987 | 53.1134 | 0 |
| 1725381000 | 54.0795 | -0.52 | -0.96 | 54.6815 | 54.7198 | 53.9173 | 0 |
| 1725294600 | 54.6037 | 0.33 | 0.61 | 54.2818 | 54.6221 | 54.2753 | 0 |
| 1725035400 | 54.2753 | -0.26 | -0.47 | 54.5424 | 54.5564 | 54.2248 | 0 |
| 1724949000 | 54.5327 | 0.54 | 1.00 | 53.9215 | 54.6386 | 53.9087 | 0 |
| 1724862600 | 53.992 | -0.05 | -0.09 | 53.978 | 54.3098 | 53.9306 | 0 |
| 1724776200 | 54.0388 | -0.12 | -0.21 | 54.107 | 54.2062 | 53.8718 | 0 |
| 1724689800 | 54.1549 | -0.01 | -0.02 | 54.1519 | 54.4311 | 54.0711 | 0 |
| 1724430600 | 54.1679 | -0.24 | -0.45 | 54.3547 | 54.4279 | 53.8999 | 0 |
| 1724344200 | 54.4124 | -0.06 | -0.11 | 54.4428 | 54.6604 | 54.3402 | 0 |
| 1724257800 | 54.4748 | 0.12 | 0.21 | 54.4222 | 54.6493 | 54.364 | 0 |
| 1724171400 | 54.3585 | -0.02 | -0.03 | 54.3873 | 54.6282 | 54.236 | 0 |
| 1724085000 | 54.3746 | 0.06 | 0.11 | 54.2916 | 54.3991 | 54.1117 | 0 |
| 1723825800 | 54.3139 | -0.08 | -0.15 | 54.3169 | 54.592 | 54.131 | 0 |
| 1723739400 | 54.3934 | 0.66 | 1.23 | 53.6525 | 54.4551 | 53.6525 | 0 |
| 1723653000 | 53.7339 | 0.4 | 0.74 | 53.5239 | 53.7339 | 53.3615 | 0 |
| 1723566600 | 53.3366 | 0.33 | 0.63 | 52.8906 | 53.3463 | 52.8906 | 0 |
| 1723480200 | 53.0052 | 0.15 | 0.29 | 52.8528 | 53.1989 | 52.8449 | 0 |
| 1723221000 | 52.8528 | 0.2 | 0.38 | 52.5809 | 53.0057 | 52.5809 | 0 |
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
