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 | 0.104 | 0.188627913304 | 55.135 | 55.376 | 54.802 | 0 | 0 | IX |
| 4 | -0.23 | -0.414646018497 | 55.469 | 55.482 | 54.614 | 0 | 0 | IX |
| 12 | -0.297 | -0.534788245462 | 55.536 | 62.496 | 54.614 | 0 | 0 | IX |
| 26 | 1.811 | 3.38960844501 | 53.428 | 62.496 | 52.282 | 0 | 0 | IX |
| 52 | 3.2764 | 6.30530419956 | 51.9626 | 62.496 | 51.6713 | 0 | 0 | IX |
| 156 | 3.0137 | 5.77057479804 | 52.2253 | 62.496 | 49.907 | 0 | 0 | IX |
| 260 | 3.0137 | 5.77057479804 | 52.2253 | 62.496 | 49.907 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 55.239 | 0.1 | 0.18 | 55.157 | 55.3049 | 54.942 | 0 |
| 1732210200 | 55.1383 | -0.07 | -0.14 | 55.207 | 55.2539 | 55.06 | 0 |
| 1732123800 | 55.2129 | -0.04 | -0.07 | 55.152 | 55.2129 | 54.951 | 0 |
| 1732037400 | 55.25 | 0.14 | 0.26 | 55.2301 | 55.376 | 55.1421 | 0 |
| 1731951000 | 55.1059 | 0.02 | 0.04 | 55.143 | 55.1499 | 54.8481 | 0 |
| 1731691800 | 55.086 | -0.16 | -0.29 | 55.135 | 55.206 | 54.802 | 0 |
| 1731605400 | 55.2488 | 0.02 | 0.04 | 55.0819 | 55.2548 | 54.939 | 0 |
| 1731519000 | 55.2258 | -0.01 | -0.01 | 54.906 | 55.385 | 54.906 | 0 |
| 1731432600 | 55.234 | -0.11 | -0.21 | 55.299 | 55.3649 | 55.132 | 0 |
| 1731346200 | 55.3479 | -0.02 | -0.03 | 55.407 | 55.4219 | 55.172 | 0 |
| 1731087000 | 55.364 | 0.2 | 0.36 | 55.163 | 55.468 | 55.163 | 0 |
| 1731000600 | 55.163 | 0.16 | 0.30 | 55.087 | 55.234 | 54.943 | 0 |
| 1730914200 | 54.999 | -0.13 | -0.24 | 55.145 | 55.145 | 54.8821 | 0 |
| 1730827800 | 55.1298 | -0.09 | -0.16 | 55.17 | 55.215 | 55.1093 | 0 |
| 1730741400 | 55.2168 | 0.09 | 0.16 | 55.195 | 55.287 | 55.134 | 0 |
| 1730482200 | 55.1268 | -0.1 | -0.18 | 55.231 | 55.4009 | 54.614 | 0 |
| 1730395800 | 55.2289 | -0.08 | -0.14 | 55.218 | 55.2749 | 55.075 | 0 |
| 1730309400 | 55.3052 | 0.1 | 0.19 | 55.375 | 55.449 | 55.009 | 0 |
| 1730223000 | 55.2005 | -0.09 | -0.16 | 55.301 | 55.301 | 54.98 | 0 |
| 1730136600 | 55.2891 | -0.11 | -0.20 | 55.24 | 55.4299 | 55.122 | 0 |
| 1729873800 | 55.3991 | -0.04 | -0.08 | 55.469 | 55.482 | 55.296 | 0 |
| 1729787400 | 55.4429 | 0.11 | 0.19 | 55.429 | 55.4959 | 55.3591 | 0 |
| 1729701000 | 55.336 | -0.04 | -0.07 | 55.341 | 55.379 | 55.242 | 0 |
| 1729614600 | 55.3739 | -0.07 | -0.13 | 55.341 | 55.484 | 55.266 | 0 |
| 1729528200 | 55.4439 | -0.32 | -0.57 | 55.698 | 55.768 | 55.4261 | 0 |
| 1729269000 | 55.759 | 0.07 | 0.13 | 55.615 | 55.821 | 55.61 | 0 |
| 1729182600 | 55.686 | -0.14 | -0.25 | 55.773 | 55.839 | 55.643 | 0 |
| 1729096200 | 55.825 | 0.15 | 0.27 | 55.798 | 55.843 | 55.7491 | 0 |
| 1729009800 | 55.677 | 0.16 | 0.30 | 55.6269 | 55.818 | 55.5951 | 0 |
| 1728923400 | 55.512 | -0.06 | -0.11 | 55.572 | 55.756 | 55.4473 | 0 |
| 1728664200 | 55.572 | 0.04 | 0.08 | 55.547 | 55.8079 | 55.429 | 0 |
| 1728577800 | 55.53 | -0.06 | -0.10 | 55.525 | 62.496 | 55.4711 | 0 |
| 1728491400 | 55.5879 | 0.06 | 0.10 | 55.609 | 55.6918 | 55.5532 | 0 |
| 1728405000 | 55.5301 | -0.01 | -0.02 | 55.616 | 55.631 | 55.4871 | 0 |
| 1728318600 | 55.5409 | -0.19 | -0.34 | 55.6619 | 55.7079 | 55.4892 | 0 |
| 1728059400 | 55.7291 | -0.33 | -0.59 | 55.996 | 56.024 | 55.562 | 0 |
| 1727973000 | 56.058 | -0.14 | -0.24 | 56.158 | 56.168 | 55.99 | 0 |
| 1727886600 | 56.194 | -0.11 | -0.19 | 56.31 | 56.31 | 56.093 | 0 |
| 1727800200 | 56.303 | 0.19 | 0.34 | 56.179 | 56.4411 | 56.089 | 0 |
| 1727713800 | 56.112 | -0.03 | -0.06 | 56.161 | 56.192 | 56.047 | 0 |
| 1727454600 | 56.146 | 0.09 | 0.17 | 56.09 | 56.2239 | 55.905 | 0 |
| 1727368200 | 56.052 | -0.02 | -0.03 | 56.118 | 56.202 | 55.9662 | 0 |
| 1727281800 | 56.0711 | -0.09 | -0.17 | 56.173 | 56.232 | 55.9641 | 0 |
| 1727195400 | 56.165 | 0.08 | 0.14 | 56.085 | 56.183 | 55.998 | 0 |
| 1727109000 | 56.085 | 0.02 | 0.03 | 56.084 | 56.1689 | 55.802 | 0 |
| 1726849800 | 56.0659 | -0.07 | -0.12 | 56.139 | 56.2078 | 56.0152 | 0 |
| 1726763400 | 56.1342 | -0.04 | -0.08 | 56.179 | 56.231 | 56.0351 | 0 |
| 1726677000 | 56.179 | -0.12 | -0.21 | 56.301 | 56.32 | 56.115 | 0 |
| 1726590600 | 56.297 | -0.02 | -0.03 | 56.378 | 56.421 | 56.201 | 0 |
| 1726504200 | 56.314 | 0.73 | 1.31 | 55.587 | 56.3279 | 55.587 | 0 |
| 1726245000 | 55.587 | -0.52 | -0.93 | 56.241 | 56.293 | 55.552 | 0 |
| 1726158600 | 56.109 | 0.52 | 0.94 | 56.162 | 56.251 | 55.572 | 0 |
| 1726072200 | 55.5859 | -0.54 | -0.96 | 56.263 | 56.282 | 55.491 | 0 |
| 1725985800 | 56.122 | 0.1 | 0.18 | 55.994 | 56.4211 | 55.295 | 0 |
| 1725899400 | 56.019 | 0 | 0.01 | 55.901 | 56.019 | 55.476 | 0 |
| 1725640200 | 56.016 | 0.17 | 0.31 | 55.987 | 56.139 | 55.763 | 0 |
| 1725553800 | 55.841 | 0.11 | 0.19 | 55.783 | 55.91 | 55.717 | 0 |
| 1725467400 | 55.734 | 0.17 | 0.30 | 55.65 | 55.785 | 55.152 | 0 |
| 1725381000 | 55.5689 | 0.18 | 0.33 | 55.417 | 55.613 | 54.995 | 0 |
| 1725294600 | 55.387 | -0.14 | -0.24 | 55.391 | 55.4106 | 55.3132 | 0 |
| 1725035400 | 55.522 | 0 | 0.00 | 55.536 | 55.592 | 55.051 | 0 |
| 1724949000 | 55.52 | -0.01 | -0.01 | 55.599 | 55.709 | 54.816 | 0 |
| 1724862600 | 55.5279 | 0.08 | 0.15 | 55.631 | 55.938 | 54.834 | 0 |
| 1724776200 | 55.4449 | 0.03 | 0.05 | 55.648 | 55.658 | 54.844 | 0 |
| 1724689800 | 55.4198 | -0.24 | -0.43 | 55.724 | 55.8349 | 55.247 | 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
