We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.06 | 3.74613566103 | 54.99 | 57.06 | 54.83 | 936525 | 56.61468254 | SP |
| 4 | 3.63 | 6.79520778735 | 53.42 | 57.06 | 52.82 | 630833 | 55.33764215 | SP |
| 12 | 1.67 | 3.01552907187 | 55.38 | 57.06 | 52.4 | 579199 | 54.60096404 | SP |
| 26 | 5.17 | 9.96530454896 | 51.88 | 59.33 | 51.26 | 700418 | 55.69977354 | SP |
| 52 | 11.65 | 25.6607929515 | 45.4 | 59.33 | 43.37 | 551723 | 52.62690956 | SP |
| 156 | 9.85 | 20.8686440678 | 47.2 | 59.33 | 36.03 | 713063 | 47.77071819 | SP |
| 260 | 27.92 | 95.8462066598 | 29.13 | 59.33 | 20.87 | 604218 | 44.45052984 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 57.05 | 0.24 | 0.42 | 56.67 | 57.06 | 56.53 | 1155424 |
| 1719873300 | 56.81 | 0.39 | 0.69 | 56.55 | 56.82 | 56.1669 | 1548054 |
| 1719614100 | 56.42 | 0.15 | 0.27 | 56.49 | 56.84 | 56.27 | 854644 |
| 1719527700 | 56.27 | 1.33 | 2.42 | 55.025 | 56.3 | 54.95 | 707309 |
| 1719441300 | 54.94 | -0.23 | -0.42 | 54.99 | 55.24 | 54.83 | 335312 |
| 1719354900 | 55.17 | 0.22 | 0.40 | 55.02 | 55.26 | 54.93 | 382090 |
| 1719268500 | 54.95 | -0.16 | -0.29 | 54.98 | 55.39 | 54.9 | 538998 |
| 1719009300 | 55.11 | 0.14 | 0.25 | 54.97 | 55.155 | 54.62 | 525785 |
| 1718922900 | 54.97 | -0.15 | -0.27 | 55.255 | 55.255 | 54.71 | 388308 |
| 1718750100 | 55.12 | -0.25 | -0.45 | 55.45 | 55.47 | 54.97 | 318624 |
| 1718663700 | 55.37 | 0.49 | 0.89 | 54.94 | 55.44 | 54.57 | 338163 |
| 1718404500 | 54.88 | -0.12 | -0.22 | 54.93 | 54.94 | 54.52 | 360578 |
| 1718318100 | 55 | -0.14 | -0.25 | 55.65 | 55.7 | 54.81 | 409091 |
| 1718231700 | 55.14 | 0.5 | 0.92 | 55.18 | 55.4 | 55.01 | 455115 |
| 1718145300 | 54.64 | 0.01 | 0.02 | 54.36 | 54.74 | 53.97 | 418722 |
| 1718058900 | 54.63 | 0.81 | 1.51 | 53.87 | 54.655 | 53.73 | 2246694 |
| 1717799700 | 53.82 | 0.13 | 0.24 | 53.58 | 53.92 | 53.4242 | 379575 |
| 1717713300 | 53.69 | -0.05 | -0.09 | 54.03 | 54.03 | 53.66 | 273985 |
| 1717626900 | 53.74 | 1.24 | 2.36 | 53.42 | 53.76 | 52.82 | 536396 |
| 1717540500 | 52.5 | -0.29 | -0.55 | 52.62 | 52.84 | 52.42 | 715541 |
| 1717454100 | 52.79 | -0.55 | -1.03 | 53.66 | 53.89 | 52.515 | 618903 |
| 1717194900 | 53.34 | 0.11 | 0.21 | 53.67 | 53.68 | 52.56 | 532519 |
| 1717108500 | 53.23 | -1.33 | -2.44 | 54.38 | 54.5 | 53.04 | 845506 |
| 1717022100 | 54.56 | -0.41 | -0.75 | 54.43 | 54.81 | 54.3 | 391533 |
| 1716935700 | 54.97 | -0.74 | -1.33 | 55.78 | 55.78 | 54.792 | 529788 |
| 1716590100 | 55.71 | 0.43 | 0.78 | 55.47 | 55.849 | 55.31 | 290738 |
| 1716503700 | 55.28 | -0.47 | -0.84 | 56.24 | 56.24 | 55.05 | 325992 |
| 1716417300 | 55.75 | -0.07 | -0.13 | 55.9 | 55.98 | 55.43 | 379388 |
| 1716330900 | 55.82 | -0.33 | -0.59 | 55.61 | 55.96 | 55.4202 | 550773 |
| 1716244500 | 56.15 | 0.23 | 0.41 | 55.92 | 56.2 | 55.7 | 365508 |
| 1715985300 | 55.92 | -0.08 | -0.14 | 55.89 | 56 | 55.6057 | 283709 |
| 1715898900 | 56 | -0.03 | -0.05 | 56.22 | 56.3 | 55.7601 | 486766 |
| 1715812500 | 56.03 | 0.85 | 1.54 | 55.58 | 56.1 | 55.33 | 573548 |
| 1715726100 | 55.18 | 0.44 | 0.80 | 54.99 | 55.229 | 54.76 | 500311 |
| 1715639700 | 54.74 | 0.27 | 0.50 | 54.73 | 54.94 | 54.61 | 265346 |
| 1715380500 | 54.47 | -0.01 | -0.02 | 54.64 | 54.9099 | 54.4101 | 228264 |
| 1715294100 | 54.48 | 0.05 | 0.09 | 54.37 | 54.5 | 54.1318 | 327575 |
| 1715207700 | 54.43 | -0.35 | -0.64 | 54.47 | 54.5 | 54.14 | 647969 |
| 1715121300 | 54.78 | -0.03 | -0.05 | 54.9 | 55.12 | 54.61 | 470778 |
| 1715034900 | 54.81 | 0.73 | 1.35 | 54.18 | 54.84 | 54.18 | 663301 |
| 1714775700 | 54.08 | -0.33 | -0.61 | 54.47 | 54.58 | 53.65 | 526137 |
| 1714689300 | 54.41 | 0.44 | 0.82 | 54.62 | 54.71 | 53.64 | 336906 |
| 1714602900 | 53.97 | 0 | 0.00 | 53.88 | 54.97 | 53.79 | 347219 |
| 1714516500 | 53.97 | -1.02 | -1.85 | 54.64 | 54.86 | 53.96 | 2176491 |
| 1714430100 | 54.99 | 0.13 | 0.24 | 55.21 | 55.5 | 54.732 | 316407 |
| 1714170900 | 54.86 | 0.68 | 1.26 | 54.81 | 55.26 | 54.7 | 318003 |
| 1714084500 | 54.18 | -0.4 | -0.73 | 53.61 | 54.36 | 53.53 | 446260 |
| 1713998100 | 54.58 | 0.26 | 0.48 | 54.37 | 54.8786 | 54.2043 | 571231 |
| 1713911700 | 54.32 | 1.06 | 1.99 | 53.51 | 54.45 | 53.288 | 637559 |
| 1713825300 | 53.26 | 0.63 | 1.20 | 53 | 53.52 | 52.538 | 997582 |
| 1713566100 | 52.63 | -0.2 | -0.38 | 52.64 | 53.189 | 52.4 | 575369 |
| 1713479700 | 52.83 | -0.09 | -0.17 | 52.99 | 53.4221 | 52.61 | 951376 |
| 1713393300 | 52.92 | -0.57 | -1.07 | 53.81 | 53.8732 | 52.85 | 1113391 |
| 1713306900 | 53.49 | -0.03 | -0.06 | 53.36 | 53.766 | 53.23 | 493088 |
| 1713220500 | 53.52 | -1.33 | -2.42 | 55.28 | 55.39 | 53.4301 | 672822 |
| 1712961300 | 54.85 | -1.12 | -2.00 | 55.55 | 55.78 | 54.71 | 365190 |
| 1712874900 | 55.97 | 0.55 | 0.99 | 55.8 | 56.09 | 55.305 | 339900 |
| 1712788500 | 55.42 | -0.67 | -1.19 | 55.38 | 55.61 | 55.15 | 414590 |
| 1712702100 | 56.09 | 0.4 | 0.72 | 55.99 | 56.09 | 55.61 | 345345 |
| 1712615700 | 55.69 | -0.03 | -0.05 | 55.89 | 55.94 | 55.36 | 300976 |
| 1712356500 | 55.72 | 0.69 | 1.25 | 55.27 | 55.96 | 55.07 | 361699 |
| 1712270100 | 55.03 | -0.81 | -1.45 | 56.37 | 56.57 | 55.03 | 599074 |
| 1712183700 | 55.84 | 0.08 | 0.14 | 55.76 | 56.135 | 55.45 | 813412 |
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
