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 | -0.4499 | -0.743598261907 | 60.5031 | 60.5364 | 59.5396 | 0 | 0 | IX |
| 4 | 0.125 | 0.208582937582 | 59.9282 | 60.8185 | 57.1637 | 0 | 0 | IX |
| 12 | 4.0495 | 7.23077225255 | 56.0037 | 60.8185 | 54.3468 | 0 | 0 | IX |
| 26 | -1.6526 | -2.67819232552 | 61.7058 | 62.7 | 54.3468 | 0 | 0 | IX |
| 52 | 6.3995 | 11.927416003 | 53.6537 | 62.7 | 51.7134 | 0 | 0 | IX |
| 156 | 10.2274 | 20.5263136769 | 49.8258 | 62.7 | 46.3961 | 0 | 0 | IX |
| 260 | 10.2274 | 20.5263136769 | 49.8258 | 62.7 | 46.3961 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 59.7752 | -0.28 | -0.47 | 59.9179 | 60.0591 | 59.6786 | 0 |
| 1742923800 | 60.0568 | -0 | -0.01 | 60.0572 | 60.2043 | 59.6758 | 0 |
| 1742837400 | 60.06 | 0.24 | 0.40 | 59.9092 | 60.3403 | 59.9092 | 0 |
| 1742578200 | 59.818 | -0.17 | -0.28 | 59.9234 | 59.9566 | 59.5396 | 0 |
| 1742491800 | 59.9842 | -0.55 | -0.91 | 60.5031 | 60.5364 | 59.7325 | 0 |
| 1742405400 | 60.5364 | -0.05 | -0.08 | 60.3259 | 60.7949 | 60.3259 | 0 |
| 1742319000 | 60.5835 | 0.05 | 0.08 | 60.6209 | 60.8185 | 60.2302 | 0 |
| 1742232600 | 60.5322 | 1 | 1.68 | 59.476 | 60.583 | 59.4459 | 0 |
| 1741973400 | 59.5334 | 0.87 | 1.48 | 58.4894 | 59.6488 | 58.4732 | 0 |
| 1741887000 | 58.6648 | -0.15 | -0.26 | 58.5727 | 58.7303 | 58.1746 | 0 |
| 1741800600 | 58.8152 | 0.4 | 0.68 | 58.2908 | 59.0714 | 58.2721 | 0 |
| 1741714200 | 58.4165 | 0.06 | 0.10 | 58.6813 | 58.8929 | 58.1668 | 0 |
| 1741627800 | 58.3553 | -0.85 | -1.44 | 59.0465 | 59.0492 | 58.1678 | 0 |
| 1741368600 | 59.2102 | -0.4 | -0.67 | 59.6413 | 59.8463 | 59.1338 | 0 |
| 1741282200 | 59.6083 | 0.64 | 1.08 | 59.1477 | 59.791 | 59.1258 | 0 |
| 1741195800 | 58.9724 | 1.62 | 2.83 | 58.1013 | 59.1766 | 58.0414 | 0 |
| 1741109400 | 57.3502 | -0.8 | -1.38 | 58.1194 | 58.1332 | 57.1637 | 0 |
| 1741023000 | 58.1526 | 0.47 | 0.81 | 57.712 | 58.3462 | 57.6871 | 0 |
| 1740763800 | 57.6843 | -1.55 | -2.62 | 59.1311 | 59.1624 | 57.3532 | 0 |
| 1740677400 | 59.2364 | -0.91 | -1.51 | 59.9282 | 59.9282 | 58.786 | 0 |
| 1740591000 | 60.1456 | 1.01 | 1.71 | 59.0812 | 60.2282 | 59.07 | 0 |
| 1740504600 | 59.1347 | -0.22 | -0.37 | 59.3065 | 59.3953 | 58.9962 | 0 |
| 1740418200 | 59.3547 | -1.19 | -1.97 | 60.7552 | 60.7552 | 59.1736 | 0 |
| 1740159000 | 60.5468 | 0.32 | 0.53 | 60.3119 | 60.8046 | 60.3062 | 0 |
| 1740072600 | 60.2286 | 0.5 | 0.84 | 59.8466 | 60.5378 | 59.6358 | 0 |
| 1739986200 | 59.7289 | -0.22 | -0.36 | 59.9059 | 60.198 | 59.6024 | 0 |
| 1739899800 | 59.946 | 0.21 | 0.34 | 59.6545 | 60.0451 | 59.6545 | 0 |
| 1739813400 | 59.74 | 0.46 | 0.78 | 59.1737 | 59.7747 | 59.1427 | 0 |
| 1739554200 | 59.2753 | 0.48 | 0.82 | 59.0187 | 59.4805 | 59.0187 | 0 |
| 1739467800 | 58.796 | 0.27 | 0.47 | 58.8269 | 58.9118 | 58.2657 | 0 |
| 1739381400 | 58.5222 | 0.06 | 0.10 | 58.6112 | 58.7767 | 58.1024 | 0 |
| 1739295000 | 58.4643 | -0 | -0.00 | 58.4311 | 58.5226 | 57.9397 | 0 |
| 1739208600 | 58.4652 | 0.49 | 0.85 | 57.8879 | 58.6034 | 57.8683 | 0 |
| 1738949400 | 57.9721 | 0.03 | 0.06 | 58.0441 | 58.6544 | 57.9525 | 0 |
| 1738863000 | 57.9379 | 0.15 | 0.25 | 57.5976 | 58.0119 | 57.5865 | 0 |
| 1738776600 | 57.7918 | -0.38 | -0.65 | 58.2703 | 58.2899 | 57.5522 | 0 |
| 1738690200 | 58.1695 | 1.03 | 1.80 | 57.1817 | 58.1695 | 57.1762 | 0 |
| 1738603800 | 57.1429 | -0.83 | -1.43 | 56.9747 | 57.2221 | 56.1735 | 0 |
| 1738344600 | 57.9693 | 0.06 | 0.10 | 57.8126 | 58.107 | 57.7258 | 0 |
| 1738258200 | 57.9098 | 0.7 | 1.22 | 57.2431 | 57.946 | 57.1881 | 0 |
| 1738171800 | 57.2129 | 0.84 | 1.48 | 56.3208 | 57.4356 | 56.3208 | 0 |
| 1738085400 | 56.3776 | -0.03 | -0.05 | 56.1032 | 56.6531 | 56.0897 | 0 |
| 1737999000 | 56.407 | -1.29 | -2.24 | 57.3734 | 57.4118 | 56.2577 | 0 |
| 1737739800 | 57.6971 | 0.49 | 0.86 | 57.4253 | 57.902 | 57.3306 | 0 |
| 1737653400 | 57.2057 | 0.07 | 0.12 | 57.0305 | 57.2277 | 56.8645 | 0 |
| 1737567000 | 57.1374 | 0.11 | 0.18 | 56.9936 | 57.3384 | 56.8478 | 0 |
| 1737480600 | 57.0319 | -0.3 | -0.52 | 57.1839 | 57.1839 | 56.746 | 0 |
| 1737394200 | 57.3328 | 0.64 | 1.13 | 56.7971 | 57.6168 | 56.5754 | 0 |
| 1737135000 | 56.6925 | 0.44 | 0.78 | 56.1277 | 56.8729 | 56.1277 | 0 |
| 1737048600 | 56.2532 | 0.35 | 0.63 | 56.0009 | 56.6126 | 55.99 | 0 |
| 1736962200 | 55.903 | 0.62 | 1.11 | 55.3921 | 56.0937 | 55.2698 | 0 |
| 1736875800 | 55.2873 | 0.7 | 1.28 | 54.8052 | 55.6048 | 54.7998 | 0 |
| 1736789400 | 54.5861 | -0.42 | -0.76 | 54.9226 | 54.9549 | 54.3468 | 0 |
| 1736530200 | 55.0033 | -1 | -1.79 | 55.9858 | 55.9858 | 54.9217 | 0 |
| 1736443800 | 56.0048 | 0.02 | 0.04 | 55.912 | 56.126 | 55.7662 | 0 |
| 1736357400 | 55.9799 | -0.64 | -1.13 | 56.3927 | 56.4145 | 55.7807 | 0 |
| 1736271000 | 56.6219 | -0.37 | -0.65 | 57.0881 | 57.1046 | 56.4898 | 0 |
| 1736184600 | 56.9895 | 0.56 | 0.99 | 56.6412 | 57.5528 | 56.5597 | 0 |
| 1735925400 | 56.43 | 0.24 | 0.43 | 56.3759 | 56.4941 | 56.2442 | 0 |
| 1735839000 | 56.1894 | 0.04 | 0.07 | 56.0037 | 56.3096 | 55.9607 | 0 |
| 1735579800 | 56.1496 | -0.53 | -0.93 | 56.6451 | 56.6532 | 56.0524 | 0 |
| 1735320600 | 56.675 | -0.17 | -0.29 | 56.9333 | 56.9333 | 56.4216 | 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
