Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.083 | 0.147752558968 | 56.175 | 57.52 | 56.175 | 0 | 0 | IX |
| 4 | 1.485 | 2.7111898198 | 54.773 | 57.52 | 54.304 | 0 | 0 | IX |
| 12 | 3.037 | 5.70639409256 | 53.221 | 57.52 | 52.671 | 0 | 0 | IX |
| 26 | 2.89 | 5.41523010043 | 53.368 | 57.52 | 52.487 | 0 | 0 | IX |
| 52 | 4.609 | 8.92369648977 | 51.649 | 57.52 | 50.975 | 0 | 0 | IX |
| 156 | 5.921 | 11.7627192721 | 50.337 | 57.52 | 49.054 | 0 | 0 | IX |
| 260 | 5.921 | 11.7627192721 | 50.337 | 57.52 | 49.054 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 56.258 | -0.48 | -0.84 | 56.658 | 56.666 | 56.203 | 0 |
| 1732642200 | 56.733 | 0.06 | 0.11 | 56.769 | 56.81 | 56.381 | 0 |
| 1732555800 | 56.668 | -0.48 | -0.83 | 57.52 | 57.52 | 56.445 | 0 |
| 1732296600 | 57.144 | 0.48 | 0.85 | 56.661 | 57.508 | 56.598 | 0 |
| 1732210200 | 56.661 | 0.15 | 0.26 | 56.513 | 56.728 | 56.361 | 0 |
| 1732123800 | 56.513 | 0.34 | 0.60 | 56.175 | 56.541 | 56.175 | 0 |
| 1732037400 | 56.175 | -0.03 | -0.05 | 56.201 | 56.452 | 56.048 | 0 |
| 1731951000 | 56.201 | -0.11 | -0.19 | 56.306 | 56.39 | 56.166 | 0 |
| 1731691800 | 56.306 | 0.15 | 0.26 | 56.241 | 56.423 | 56.062 | 0 |
| 1731605400 | 56.159 | 0.01 | 0.02 | 56.147 | 56.57 | 56.123 | 0 |
| 1731519000 | 56.147 | 0.2 | 0.36 | 56.013 | 56.22 | 55.728 | 0 |
| 1731432600 | 55.948 | 0.24 | 0.42 | 55.821 | 55.968 | 55.804 | 0 |
| 1731346200 | 55.712 | 0.39 | 0.70 | 55.509 | 55.824 | 55.477 | 0 |
| 1731087000 | 55.324 | 0.34 | 0.62 | 55.05 | 55.325 | 54.958 | 0 |
| 1731000600 | 54.985 | -0.3 | -0.54 | 55.189 | 55.213 | 54.821 | 0 |
| 1730914200 | 55.284 | 0.96 | 1.77 | 55.257 | 55.518 | 55.019 | 0 |
| 1730827800 | 54.321 | -0.13 | -0.23 | 54.471 | 54.488 | 54.304 | 0 |
| 1730741400 | 54.446 | -0.2 | -0.37 | 54.445 | 54.475 | 54.331 | 0 |
| 1730482200 | 54.646 | 0.06 | 0.11 | 54.553 | 54.66 | 54.371 | 0 |
| 1730395800 | 54.584 | 0 | 0.01 | 54.592 | 54.636 | 54.445 | 0 |
| 1730309400 | 54.58 | -0.29 | -0.53 | 54.773 | 54.842 | 54.544 | 0 |
| 1730223000 | 54.872 | 0.12 | 0.21 | 54.757 | 55.022 | 54.731 | 0 |
| 1730136600 | 54.757 | 0 | 0.01 | 54.826 | 54.839 | 54.712 | 0 |
| 1729873800 | 54.753 | -0.11 | -0.20 | 54.77 | 54.783 | 54.597 | 0 |
| 1729787400 | 54.863 | -0.06 | -0.11 | 54.921 | 55.004 | 54.777 | 0 |
| 1729701000 | 54.921 | 0.16 | 0.28 | 54.863 | 55.025 | 54.863 | 0 |
| 1729614600 | 54.766 | 0.07 | 0.14 | 54.689 | 54.816 | 54.628 | 0 |
| 1729528200 | 54.692 | 0.18 | 0.33 | 54.549 | 54.693 | 54.518 | 0 |
| 1729269000 | 54.514 | -0.11 | -0.21 | 54.582 | 54.644 | 54.487 | 0 |
| 1729182600 | 54.626 | 0.21 | 0.38 | 54.555 | 54.747 | 54.456 | 0 |
| 1729096200 | 54.42 | 0.16 | 0.30 | 54.395 | 54.439 | 54.287 | 0 |
| 1729009800 | 54.258 | 0.07 | 0.13 | 54.312 | 54.351 | 54.188 | 0 |
| 1728923400 | 54.189 | 0.17 | 0.31 | 54.023 | 54.234 | 54.023 | 0 |
| 1728664200 | 54.023 | -0.11 | -0.19 | 54.074 | 54.141 | 54.003 | 0 |
| 1728577800 | 54.128 | 0.13 | 0.24 | 54.089 | 54.19 | 53.966 | 0 |
| 1728491400 | 53.998 | 0.07 | 0.13 | 53.927 | 54.04 | 53.894 | 0 |
| 1728405000 | 53.93 | 0.08 | 0.15 | 53.817 | 53.93 | 53.761 | 0 |
| 1728318600 | 53.849 | -0.05 | -0.09 | 53.867 | 53.952 | 53.803 | 0 |
| 1728059400 | 53.899 | 0.22 | 0.41 | 53.591 | 53.947 | 53.578 | 0 |
| 1727973000 | 53.678 | 0.15 | 0.29 | 53.571 | 53.713 | 53.525 | 0 |
| 1727886600 | 53.524 | 0.1 | 0.19 | 53.409 | 53.574 | 53.334 | 0 |
| 1727800200 | 53.422 | 0.4 | 0.76 | 53.073 | 53.438 | 53.072 | 0 |
| 1727713800 | 53.021 | 0.11 | 0.21 | 52.911 | 53.033 | 52.724 | 0 |
| 1727454600 | 52.911 | 0.06 | 0.11 | 52.981 | 53.098 | 52.742 | 0 |
| 1727368200 | 52.853 | -0.1 | -0.19 | 52.975 | 53.105 | 52.851 | 0 |
| 1727281800 | 52.951 | 0 | 0.00 | 52.783 | 52.951 | 52.671 | 0 |
| 1727195400 | 52.95 | -0.06 | -0.11 | 53.127 | 53.127 | 52.892 | 0 |
| 1727109000 | 53.009 | 0.04 | 0.07 | 52.901 | 53.265 | 52.896 | 0 |
| 1726849800 | 52.973 | 0.03 | 0.06 | 52.805 | 52.999 | 52.782 | 0 |
| 1726763400 | 52.942 | -0.13 | -0.24 | 52.947 | 53.081 | 52.79 | 0 |
| 1726677000 | 53.072 | 0.02 | 0.03 | 53.05 | 53.095 | 52.949 | 0 |
| 1726590600 | 53.056 | 0.04 | 0.08 | 53.036 | 53.078 | 52.924 | 0 |
| 1726504200 | 53.011 | -0.16 | -0.30 | 53.049 | 53.082 | 52.944 | 0 |
| 1726245000 | 53.173 | -0.23 | -0.43 | 53.404 | 53.404 | 53.105 | 0 |
| 1726158600 | 53.404 | -0.08 | -0.16 | 53.533 | 53.539 | 53.352 | 0 |
| 1726072200 | 53.487 | 0.07 | 0.13 | 53.634 | 53.634 | 53.296 | 0 |
| 1725985800 | 53.42 | 0.07 | 0.14 | 53.346 | 53.495 | 53.316 | 0 |
| 1725899400 | 53.346 | 0.29 | 0.55 | 53.218 | 53.36 | 53.21 | 0 |
| 1725640200 | 53.055 | -0.07 | -0.13 | 52.939 | 53.194 | 52.809 | 0 |
| 1725553800 | 53.126 | 0.02 | 0.04 | 53.114 | 53.144 | 52.935 | 0 |
| 1725467400 | 53.103 | -0.19 | -0.35 | 53.221 | 53.29 | 53.033 | 0 |
| 1725381000 | 53.288 | 0.16 | 0.30 | 53.172 | 53.306 | 53.146 | 0 |
| 1725294600 | 53.131 | -0.01 | -0.03 | 54.21 | 54.21 | 53.083 | 0 |
| 1725035400 | 53.145 | 0.07 | 0.12 | 53.037 | 53.187 | 52.999 | 0 |
| 1724949000 | 53.08 | 0.27 | 0.50 | 52.841 | 53.18 | 52.819 | 0 |
| 1724862600 | 52.814 | 0.17 | 0.33 | 52.72 | 52.925 | 52.673 | 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
