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 | 0.346 | 0.598331243785 | 57.8275 | 59.285 | 57.285 | 0 | 0 | IX |
| 4 | -1.0965 | -1.85000843597 | 59.27 | 59.94 | 57.1625 | 0 | 0 | IX |
| 12 | 2.546 | 4.57687294953 | 55.6275 | 59.94 | 55.1219 | 0 | 0 | IX |
| 26 | 0.3485 | 0.602680501513 | 57.825 | 59.94 | 55.1219 | 0 | 0 | IX |
| 52 | 5.7485 | 10.9651883643 | 52.425 | 59.94 | 50.3525 | 0 | 0 | IX |
| 156 | 12.5535 | 27.5175361683 | 45.62 | 59.94 | 44.4754 | 0 | 0 | IX |
| 260 | 12.5535 | 27.5175361683 | 45.62 | 59.94 | 44.4754 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 58.1735 | -0.99 | -1.68 | 59.1573 | 59.225 | 58.1735 | 0 |
| 1743096600 | 59.1682 | 0.92 | 1.57 | 58.25 | 59.285 | 58.25 | 0 |
| 1743010200 | 58.2527 | -0.44 | -0.74 | 58.695 | 59.1 | 58.25 | 0 |
| 1742923800 | 58.6896 | -0.17 | -0.29 | 58.8601 | 58.975 | 58.6574 | 0 |
| 1742837400 | 58.8628 | 0.53 | 0.90 | 58.335 | 58.9177 | 58.335 | 0 |
| 1742578200 | 58.335 | 0.51 | 0.88 | 57.8275 | 58.52 | 57.285 | 0 |
| 1742491800 | 57.8275 | -0.78 | -1.34 | 58.6 | 58.905 | 57.8249 | 0 |
| 1742405400 | 58.6108 | 0.28 | 0.48 | 58.335 | 58.6651 | 58.2953 | 0 |
| 1742319000 | 58.3323 | -0.13 | -0.22 | 58.465 | 58.79 | 58.2649 | 0 |
| 1742232600 | 58.4623 | 1.27 | 2.22 | 57.1901 | 58.56 | 57.1901 | 0 |
| 1741973400 | 57.1953 | -0.21 | -0.36 | 57.41 | 57.95 | 57.1874 | 0 |
| 1741887000 | 57.4047 | -0.12 | -0.22 | 57.54 | 57.725 | 57.1625 | 0 |
| 1741800600 | 57.5294 | 0.27 | 0.47 | 57.2576 | 58.5327 | 57.19 | 0 |
| 1741714200 | 57.2576 | -1.75 | -2.96 | 59.025 | 59.025 | 57.2524 | 0 |
| 1741627800 | 59.006 | 0.34 | 0.58 | 58.67 | 59.42 | 58.555 | 0 |
| 1741368600 | 58.6673 | -0.19 | -0.33 | 58.865 | 58.96 | 58.3323 | 0 |
| 1741282200 | 58.8596 | 1.01 | 1.74 | 57.8572 | 58.975 | 57.8572 | 0 |
| 1741195800 | 57.8544 | -0.66 | -1.12 | 58.5022 | 59.0601 | 57.8544 | 0 |
| 1741109400 | 58.5106 | -0.68 | -1.16 | 59.1947 | 59.6607 | 58.4995 | 0 |
| 1741023000 | 59.1947 | 0.89 | 1.53 | 58.3125 | 59.94 | 58.3125 | 0 |
| 1740763800 | 58.3041 | -0.97 | -1.64 | 59.27 | 59.27 | 58.3041 | 0 |
| 1740677400 | 59.2757 | 0.09 | 0.15 | 59.185 | 59.29 | 58.705 | 0 |
| 1740591000 | 59.185 | 0.68 | 1.15 | 58.515 | 59.355 | 58.515 | 0 |
| 1740504600 | 58.5094 | 0.14 | 0.25 | 58.36 | 59.215 | 58.36 | 0 |
| 1740418200 | 58.3656 | 0.08 | 0.14 | 58.2953 | 59.075 | 58.2953 | 0 |
| 1740159000 | 58.2842 | -0.46 | -0.79 | 58.74 | 59.145 | 58.2842 | 0 |
| 1740072600 | 58.7456 | -0.07 | -0.12 | 58.825 | 59.0506 | 58.73 | 0 |
| 1739986200 | 58.8165 | -0.21 | -0.36 | 59.03 | 59.03 | 58.535 | 0 |
| 1739899800 | 59.03 | -0.08 | -0.13 | 59.105 | 59.17 | 58.7253 | 0 |
| 1739813400 | 59.1079 | -0.09 | -0.15 | 59.2 | 59.25 | 58.8946 | 0 |
| 1739554200 | 59.1972 | 0.04 | 0.07 | 59.165 | 59.4478 | 59.1443 | 0 |
| 1739467800 | 59.1565 | 0.41 | 0.70 | 58.735 | 59.2328 | 58.735 | 0 |
| 1739381400 | 58.7464 | 0.43 | 0.73 | 58.3125 | 59.15 | 58.3125 | 0 |
| 1739295000 | 58.3182 | -0.61 | -1.03 | 58.9375 | 59.015 | 58.3125 | 0 |
| 1739208600 | 58.9261 | -0.07 | -0.12 | 58.985 | 59.15 | 58.8672 | 0 |
| 1738949400 | 58.9964 | 0.51 | 0.87 | 58.485 | 59.2121 | 58.485 | 0 |
| 1738863000 | 58.485 | -0.29 | -0.50 | 58.79 | 59.3329 | 58.4793 | 0 |
| 1738776600 | 58.7787 | 0.08 | 0.14 | 58.675 | 58.8878 | 58.255 | 0 |
| 1738690200 | 58.6976 | 0.15 | 0.26 | 58.56 | 58.6976 | 58.235 | 0 |
| 1738603800 | 58.5458 | -0.2 | -0.34 | 58.76 | 58.76 | 57.5625 | 0 |
| 1738344600 | 58.743 | 0.24 | 0.41 | 58.5 | 58.8229 | 58.32 | 0 |
| 1738258200 | 58.5028 | 0.25 | 0.43 | 58.2475 | 58.635 | 57.9725 | 0 |
| 1738171800 | 58.2531 | -0.13 | -0.22 | 58.37 | 58.37 | 58 | 0 |
| 1738085400 | 58.3812 | 0.45 | 0.77 | 57.945 | 58.5278 | 57.945 | 0 |
| 1737999000 | 57.9339 | 0.13 | 0.22 | 57.805 | 58.06 | 57.1678 | 0 |
| 1737739800 | 57.8078 | 0.27 | 0.46 | 57.5228 | 57.92 | 57.4924 | 0 |
| 1737653400 | 57.542 | 0.02 | 0.04 | 57.52 | 57.635 | 57.285 | 0 |
| 1737567000 | 57.52 | 0.06 | 0.11 | 57.4575 | 57.6451 | 57.3425 | 0 |
| 1737480600 | 57.4575 | 0.35 | 0.62 | 57.1 | 57.5673 | 56.98 | 0 |
| 1737394200 | 57.1055 | -0.03 | -0.06 | 57.1397 | 57.3649 | 56.712 | 0 |
| 1737135000 | 57.1397 | 0.39 | 0.69 | 56.74 | 57.26 | 56.74 | 0 |
| 1737048600 | 56.7455 | 0.85 | 1.52 | 55.8825 | 56.835 | 55.8825 | 0 |
| 1736962200 | 55.8961 | -0.1 | -0.18 | 55.995 | 56.83 | 55.8798 | 0 |
| 1736875800 | 55.995 | 0.87 | 1.58 | 55.13 | 56.175 | 55.13 | 0 |
| 1736789400 | 55.1219 | -0.66 | -1.18 | 55.785 | 55.825 | 55.1219 | 0 |
| 1736530200 | 55.7796 | 0.15 | 0.27 | 55.6275 | 56.38 | 55.6275 | 0 |
| 1736443800 | 55.6275 | 0.01 | 0.01 | 55.6277 | 56.52 | 55.6221 | 0 |
| 1736357400 | 55.6224 | -0.74 | -1.32 | 56.375 | 56.375 | 55.6223 | 0 |
| 1736271000 | 56.3641 | -0.23 | -0.40 | 56.6 | 56.605 | 56.13 | 0 |
| 1736184600 | 56.5891 | 0.07 | 0.13 | 56.51 | 56.815 | 56.4125 | 0 |
| 1735925400 | 56.5183 | 0.89 | 1.59 | 55.6275 | 56.625 | 55.6275 | 0 |
| 1735839000 | 55.6329 | -0.61 | -1.08 | 56.2299 | 56.815 | 55.6248 | 0 |
| 1735579800 | 56.2382 | -0.58 | -1.02 | 56.8023 | 56.9 | 56 | 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
