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 | 1.37 | 2.58100979653 | 53.08 | 54.45 | 51.78 | 625971 | 52.96716073 | CS |
| 4 | 0.1 | 0.183992640294 | 54.35 | 59.24 | 51.78 | 718418 | 54.66217594 | CS |
| 12 | -0.51 | -0.927947598253 | 54.96 | 59.24 | 48.15 | 606337 | 53.73084967 | CS |
| 26 | 0.51 | 0.945494994438 | 53.94 | 59.24 | 48.1 | 599570 | 53.414929 | CS |
| 52 | 6.87 | 14.4388398487 | 47.58 | 59.24 | 43.62 | 587020 | 50.74110333 | CS |
| 156 | 15.22 | 38.7968391537 | 39.23 | 59.24 | 35.45 | 650325 | 45.72474385 | CS |
| 260 | 13.75 | 33.7837837838 | 40.7 | 59.24 | 17.85 | 710094 | 40.50012892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 54.45 | 0.72 | 1.34 | 54.07 | 54.67 | 53.9675 | 565735 |
| 1732232100 | 53.73 | 0.81 | 1.53 | 53.08 | 54.12 | 52.94 | 505051 |
| 1732145700 | 52.92 | 0.66 | 1.26 | 52.2 | 52.94 | 51.78 | 585447 |
| 1732059300 | 52.26 | -0.61 | -1.15 | 52.585 | 52.645 | 52.14 | 549750 |
| 1731972900 | 52.87 | -0.2 | -0.38 | 53.28 | 53.5717 | 52.78 | 590573 |
| 1731713700 | 53.07 | 0.03 | 0.06 | 52.87 | 53.32 | 52.14 | 878915 |
| 1731627300 | 53.04 | 0 | 0.00 | 53.35 | 53.785 | 52.875 | 781363 |
| 1731540900 | 53.04 | -0.96 | -1.78 | 54.09 | 54.56 | 52.93 | 639258 |
| 1731454500 | 54 | -1.6 | -2.88 | 55.3 | 55.305 | 53.9571 | 511014 |
| 1731368100 | 55.6 | -0.96 | -1.70 | 56.66 | 56.92 | 55.465 | 599522 |
| 1731108900 | 56.56 | -0.57 | -1.00 | 57.08 | 57.08 | 56.05 | 606705 |
| 1731022500 | 57.13 | -0.04 | -0.07 | 57.185 | 57.68 | 56.71 | 562850 |
| 1730936100 | 57.17 | 2.59 | 4.75 | 56.095 | 57.33 | 55.76 | 559432 |
| 1730849700 | 54.58 | 0.58 | 1.07 | 53.61 | 54.6 | 53.56 | 504037 |
| 1730763300 | 54 | -0.54 | -0.99 | 54.6 | 55.065 | 53.89 | 748585 |
| 1730500500 | 54.54 | 0.33 | 0.61 | 54.22 | 55.84 | 54.22 | 851091 |
| 1730414100 | 54.21 | -3.48 | -6.03 | 57.3 | 57.3 | 54.17 | 1255015 |
| 1730327700 | 57.69 | 3.23 | 5.93 | 56.91 | 59.24 | 56.84 | 1736440 |
| 1730241300 | 54.46 | 0.05 | 0.09 | 54 | 54.62 | 53.845 | 814942 |
| 1730154900 | 54.41 | 0.49 | 0.91 | 54.38 | 54.74 | 54.245 | 495460 |
| 1729895700 | 53.92 | -0.33 | -0.61 | 54.35 | 54.915 | 53.78 | 520474 |
| 1729809300 | 54.25 | 0.34 | 0.63 | 53.96 | 54.28 | 53.715 | 640930 |
| 1729722900 | 53.91 | -0.15 | -0.28 | 54.21 | 54.45 | 53.34 | 603343 |
| 1729636500 | 54.06 | 0.08 | 0.15 | 53.7 | 54.175 | 53.49 | 535310 |
| 1729550100 | 53.98 | -0.68 | -1.24 | 54.65 | 54.73 | 53.91 | 622649 |
| 1729290900 | 54.66 | -0.79 | -1.42 | 55.74 | 55.74 | 54.61 | 453024 |
| 1729204500 | 55.45 | 0.11 | 0.20 | 55.62 | 55.84 | 55.07 | 436746 |
| 1729118100 | 55.34 | 0.51 | 0.93 | 55.26 | 55.71 | 54.91 | 359318 |
| 1729031700 | 54.83 | -0.54 | -0.98 | 55.41 | 55.76 | 54.71 | 450876 |
| 1728945300 | 55.37 | 0.35 | 0.64 | 55.04 | 55.67 | 54.83 | 325871 |
| 1728686100 | 55.02 | 0.8 | 1.48 | 54.28 | 55.2525 | 53.955 | 436601 |
| 1728599700 | 54.22 | -0.58 | -1.06 | 54.165 | 54.54 | 53.525 | 660221 |
| 1728513300 | 54.8 | 0.42 | 0.77 | 54.27 | 55.265 | 54.04 | 400668 |
| 1728426900 | 54.38 | 0.38 | 0.70 | 53.94 | 54.6 | 53.41 | 509945 |
| 1728340500 | 54 | -0.05 | -0.09 | 53.79 | 54.38 | 53.695 | 413609 |
| 1728081300 | 54.05 | 0.77 | 1.45 | 54.065 | 54.233 | 53.495 | 323041 |
| 1727994900 | 53.28 | -0.08 | -0.15 | 53.31 | 53.76 | 53.04 | 369174 |
| 1727908500 | 53.36 | -0.09 | -0.17 | 53.24 | 53.85 | 53.195 | 476615 |
| 1727822100 | 53.45 | -0.86 | -1.58 | 54.12 | 54.31 | 52.89 | 468378 |
| 1727735520 | 54.31 | -0.04 | -0.07 | 54.15 | 54.425 | 53.965 | 681131 |
| 1727476500 | 54.35 | -0.03 | -0.06 | 54.6 | 55.03 | 54.04 | 456473 |
| 1727390100 | 54.38 | 1.74 | 3.31 | 53.48 | 54.45 | 53.17 | 862298 |
| 1727303700 | 52.64 | -0.45 | -0.85 | 53.09 | 53.09 | 52.37 | 519154 |
| 1727217300 | 53.09 | 0.25 | 0.47 | 53.26 | 53.37 | 52.82 | 440314 |
| 1727130900 | 52.84 | 0.04 | 0.08 | 53.04 | 53.23 | 52.56 | 492087 |
| 1726871700 | 52.8 | 0.25 | 0.48 | 52.41 | 52.84 | 51.82 | 1758449 |
| 1726785300 | 52.55 | 1.46 | 2.86 | 52.3 | 52.695 | 51.98 | 471428 |
| 1726698900 | 51.09 | -0.39 | -0.76 | 51.7 | 52.43 | 50.96 | 364961 |
| 1726612500 | 51.48 | 0.38 | 0.74 | 51.29 | 51.788823 | 51.18 | 348791 |
| 1726526100 | 51.1 | 0.46 | 0.91 | 50.8 | 51.32 | 50.64 | 411680 |
| 1726266900 | 50.64 | 0.65 | 1.30 | 50.57 | 50.85 | 50.2407 | 374139 |
| 1726180500 | 49.99 | -0.12 | -0.24 | 49.78 | 50.38 | 49.415 | 416018 |
| 1726094100 | 50.11 | 0.48 | 0.97 | 49.32 | 50.21 | 48.15 | 674305 |
| 1726007700 | 49.63 | -0.27 | -0.54 | 49.96 | 50.25 | 49.32 | 696464 |
| 1725921300 | 49.9 | -0.84 | -1.66 | 50.96 | 50.975 | 49.87 | 893193 |
| 1725662100 | 50.74 | -1.09 | -2.10 | 51.69 | 51.97 | 50.58 | 388606 |
| 1725575700 | 51.83 | -0.3 | -0.58 | 52.005 | 52.44 | 51.58 | 345329 |
| 1725489300 | 52.13 | -0.04 | -0.08 | 51.98 | 52.46 | 51.86 | 420834 |
| 1725402900 | 52.17 | -3.01 | -5.45 | 54.56 | 54.64 | 52.03 | 608542 |
| 1725057300 | 55.18 | 0.39 | 0.71 | 54.96 | 55.475 | 54.89 | 1188588 |
| 1724970900 | 54.79 | 0.32 | 0.59 | 54.8 | 55.505 | 54.7 | 439079 |
| 1724884500 | 54.47 | -0.44 | -0.80 | 54.7 | 55.05 | 54.19 | 431353 |
| 1724798100 | 54.91 | -0.11 | -0.20 | 54.7 | 55.25 | 54.7 | 364072 |
| 1724711700 | 55.02 | -0.28 | -0.51 | 55.43 | 55.7 | 54.89 | 389405 |
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
