We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6508 | 1.20126993503 | 54.176 | 55.0382 | 53.7116 | 0 | 0 | IX |
| 4 | -0.2603 | -0.472524420418 | 55.0871 | 55.1434 | 52.8303 | 0 | 0 | IX |
| 12 | 3.1392 | 6.07341025701 | 51.6876 | 55.1916 | 51.011 | 0 | 0 | IX |
| 26 | 3.0224 | 5.8342534611 | 51.8044 | 55.1916 | 43.8538 | 0 | 0 | IX |
| 52 | 14.4293 | 35.7182993997 | 40.3975 | 55.1916 | 39.8771 | 0 | 0 | IX |
| 156 | 12.5941 | 29.820731329 | 42.2327 | 55.1916 | 34.5225 | 0 | 0 | IX |
| 260 | 25.3809 | 86.1950220574 | 29.4459 | 55.1916 | 24.2588 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 54.8268 | 0.04 | 0.08 | 54.8275 | 54.8623 | 54.5047 | 0 |
| 1735839000 | 54.7846 | 0.91 | 1.69 | 53.731 | 54.9395 | 53.731 | 0 |
| 1735579800 | 53.8739 | -0.43 | -0.79 | 54.2905 | 54.3036 | 53.7116 | 0 |
| 1735320600 | 54.3004 | 0.21 | 0.39 | 54.176 | 55.0382 | 54.1259 | 0 |
| 1734975000 | 54.0914 | 0 | 0.01 | 54.1195 | 54.2408 | 53.788 | 0 |
| 1734715800 | 54.0869 | 0.35 | 0.65 | 53.9793 | 54.1046 | 52.8303 | 0 |
| 1734629400 | 53.7355 | -0.61 | -1.13 | 54.3032 | 54.3362 | 52.9957 | 0 |
| 1734543000 | 54.3494 | -0.08 | -0.14 | 54.5026 | 54.5647 | 54.3014 | 0 |
| 1734456600 | 54.4268 | -0.38 | -0.70 | 54.7449 | 54.7796 | 54.1813 | 0 |
| 1734370200 | 54.8078 | 0.03 | 0.05 | 54.7991 | 55.0861 | 54.7623 | 0 |
| 1734111000 | 54.7794 | 0.35 | 0.64 | 54.5477 | 54.9834 | 54.5378 | 0 |
| 1734024600 | 54.4292 | 0.06 | 0.11 | 54.4145 | 54.535 | 54.2118 | 0 |
| 1733938200 | 54.3682 | 0.35 | 0.64 | 54.0034 | 54.4217 | 53.8673 | 0 |
| 1733851800 | 54.0198 | -0.28 | -0.51 | 54.3318 | 54.3384 | 53.9992 | 0 |
| 1733765400 | 54.2957 | -0.72 | -1.31 | 54.9411 | 55.0967 | 54.0736 | 0 |
| 1733506200 | 55.0141 | -0.04 | -0.07 | 55.0871 | 55.1434 | 54.753 | 0 |
| 1733419800 | 55.0539 | 0.21 | 0.39 | 54.8153 | 55.1916 | 54.7921 | 0 |
| 1733333400 | 54.8418 | 0.04 | 0.08 | 54.7191 | 55.1618 | 54.686 | 0 |
| 1733247000 | 54.7983 | 0.04 | 0.07 | 54.7057 | 54.9035 | 54.6402 | 0 |
| 1733160600 | 54.7585 | 0.23 | 0.43 | 54.3565 | 54.8194 | 54.3401 | 0 |
| 1732901400 | 54.5239 | 0.14 | 0.27 | 54.3593 | 54.5571 | 54.259 | 0 |
| 1732815000 | 54.3789 | 0.2 | 0.37 | 54.1497 | 54.4452 | 54.1042 | 0 |
| 1732728600 | 54.1789 | -0.57 | -1.04 | 54.6624 | 54.7563 | 54.1229 | 0 |
| 1732642200 | 54.7477 | 0.29 | 0.54 | 54.4907 | 54.8329 | 54.321 | 0 |
| 1732555800 | 54.4548 | -0.15 | -0.27 | 54.6497 | 54.795 | 54.4548 | 0 |
| 1732296600 | 54.6036 | 0.53 | 0.99 | 54.2165 | 54.8073 | 54.2067 | 0 |
| 1732210200 | 54.0703 | 0.62 | 1.16 | 53.5026 | 54.161 | 53.4994 | 0 |
| 1732123800 | 53.4513 | -0.06 | -0.12 | 53.3979 | 53.7367 | 53.2624 | 0 |
| 1732037400 | 53.5132 | 0.07 | 0.13 | 53.3759 | 53.5196 | 53.0428 | 0 |
| 1731951000 | 53.4462 | 0.11 | 0.21 | 53.3246 | 53.4526 | 53.0844 | 0 |
| 1731691800 | 53.3341 | -0.4 | -0.74 | 53.8575 | 53.8575 | 53.2384 | 0 |
| 1731605400 | 53.7315 | -0.18 | -0.33 | 53.9283 | 54.1223 | 53.6746 | 0 |
| 1731519000 | 53.9089 | 0.15 | 0.29 | 53.8003 | 53.9492 | 53.6374 | 0 |
| 1731432600 | 53.7551 | 0.04 | 0.08 | 53.8549 | 53.8879 | 53.5739 | 0 |
| 1731346200 | 53.7121 | 0.38 | 0.72 | 53.2508 | 53.8552 | 53.2444 | 0 |
| 1731087000 | 53.3279 | 0.69 | 1.31 | 52.6733 | 53.3375 | 52.6543 | 0 |
| 1731000600 | 52.6385 | 0.11 | 0.21 | 52.4375 | 52.8796 | 52.4375 | 0 |
| 1730914200 | 52.5258 | 1.18 | 2.29 | 51.0508 | 53.0369 | 51.0386 | 0 |
| 1730827800 | 51.3506 | 0.06 | 0.12 | 51.1893 | 51.3644 | 51.011 | 0 |
| 1730741400 | 51.2869 | -0.27 | -0.52 | 51.6751 | 51.6844 | 51.2234 | 0 |
| 1730482200 | 51.5551 | -0.3 | -0.57 | 51.7808 | 51.8085 | 51.3984 | 0 |
| 1730395800 | 51.8515 | -0.14 | -0.27 | 52.015 | 52.0213 | 51.5119 | 0 |
| 1730309400 | 51.9901 | -0.03 | -0.06 | 52.0759 | 52.2522 | 51.7723 | 0 |
| 1730223000 | 52.0226 | -0.12 | -0.23 | 52.151 | 52.2646 | 51.9654 | 0 |
| 1730136600 | 52.1448 | -0.06 | -0.12 | 52.1999 | 52.3842 | 52.0542 | 0 |
| 1729873800 | 52.2093 | -0.07 | -0.14 | 52.3325 | 52.3854 | 52.1937 | 0 |
| 1729787400 | 52.2824 | -0.07 | -0.13 | 52.3646 | 52.6108 | 52.2031 | 0 |
| 1729701000 | 52.3489 | -0.11 | -0.22 | 52.4067 | 52.6175 | 52.3186 | 0 |
| 1729614600 | 52.4634 | -0 | -0.01 | 52.386 | 52.6184 | 52.3533 | 0 |
| 1729528200 | 52.4678 | -0.16 | -0.31 | 52.6216 | 52.7314 | 52.45 | 0 |
| 1729269000 | 52.6311 | -0.13 | -0.25 | 52.6068 | 52.6343 | 52.3388 | 0 |
| 1729182600 | 52.762 | 0.37 | 0.70 | 52.3723 | 52.9911 | 52.3723 | 0 |
| 1729096200 | 52.3942 | 0.3 | 0.57 | 52.3668 | 52.4256 | 52.1622 | 0 |
| 1729009800 | 52.0979 | -0.18 | -0.35 | 52.2303 | 52.5223 | 52.0229 | 0 |
| 1728923400 | 52.2804 | 0.42 | 0.80 | 51.8266 | 52.3837 | 51.8173 | 0 |
| 1728664200 | 51.8638 | 0.23 | 0.45 | 51.6876 | 51.9287 | 51.4685 | 0 |
| 1728577800 | 51.6321 | 0.09 | 0.17 | 51.4795 | 51.7063 | 51.4758 | 0 |
| 1728491400 | 51.5442 | 0.33 | 0.65 | 51.2564 | 51.5473 | 51.1884 | 0 |
| 1728405000 | 51.2136 | 0.02 | 0.04 | 51.24 | 51.2609 | 50.7991 | 0 |
| 1728318600 | 51.1943 | 0.38 | 0.75 | 50.8235 | 51.2324 | 50.8083 | 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
