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 | 1.3553 | 2.39706402547 | 56.54 | 58.52 | 56.54 | 10412 | 57.7173763 | SP |
| 4 | 4.3953 | 8.21551401869 | 53.5 | 58.52 | 52.87 | 16913 | 55.68558526 | SP |
| 12 | 5.0253 | 9.50501229431 | 52.87 | 58.52 | 50.28 | 9672 | 54.87385359 | SP |
| 26 | 6.1753 | 11.9398685228 | 51.72 | 58.52 | 50.0208 | 10616 | 53.50870713 | SP |
| 52 | 12.2553 | 26.8521034181 | 45.64 | 58.52 | 45.64 | 16805 | 51.57883958 | SP |
| 156 | 11.4353 | 24.6132156694 | 46.46 | 58.52 | 38.05 | 38192 | 45.55218232 | SP |
| 260 | 22.5793 | 63.9350436063 | 35.316 | 58.52 | 17.87 | 33745 | 43.70187159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 57.8953 | 0.13 | 0.23 | 57.87 | 58 | 57.87 | 2813 |
| 1732750500 | 57.7606 | 0.03 | 0.05 | 58.37 | 58.37 | 57.7606 | 1292 |
| 1732664100 | 57.7294 | -0.55 | -0.94 | 57.555 | 57.82 | 57.555 | 6945 |
| 1732577700 | 58.2795 | 0.91 | 1.59 | 58.36 | 58.52 | 58.2795 | 16686 |
| 1732318500 | 57.3652 | 1 | 1.77 | 56.67 | 57.408 | 56.67 | 13494 |
| 1732232100 | 56.3666 | 0.96 | 1.72 | 56.273 | 56.48 | 56.273 | 14451 |
| 1732145700 | 55.4111 | 0.15 | 0.28 | 54.98 | 55.4111 | 54.98 | 29209 |
| 1732059300 | 55.2585 | -0.37 | -0.66 | 55.0527 | 55.3 | 55.0527 | 13762 |
| 1731972900 | 55.625 | 0.17 | 0.31 | 55.59 | 55.83 | 55.54 | 13616 |
| 1731713700 | 55.4527 | -0.36 | -0.65 | 55.85 | 56.03 | 55.3482 | 13925 |
| 1731627300 | 55.8155 | -0.24 | -0.44 | 56.2629 | 56.34 | 55.77 | 27395 |
| 1731540900 | 56.0602 | -0.15 | -0.27 | 56.2367 | 56.51 | 56.0602 | 5710 |
| 1731454500 | 56.2106 | -0.74 | -1.30 | 56.72 | 56.88 | 56.16 | 14484 |
| 1731368100 | 56.9519 | 0.59 | 1.05 | 56.9556 | 57.13 | 56.9519 | 5627 |
| 1731108900 | 56.36 | 0.06 | 0.12 | 56.2952 | 56.48 | 56.1 | 24864 |
| 1731022500 | 56.2952 | -0.42 | -0.75 | 56.81 | 56.81 | 56.2952 | 20550 |
| 1730936100 | 56.72 | 2.81 | 5.22 | 55.825 | 56.77 | 55.825 | 27046 |
| 1730849700 | 53.9068 | 0.73 | 1.37 | 53.4634 | 53.93 | 53.4634 | 24740 |
| 1730763300 | 53.1776 | 0.29 | 0.55 | 53.06 | 53.58 | 53.06 | 17326 |
| 1730500500 | 52.8877 | -0.29 | -0.55 | 53.4 | 53.625 | 52.87 | 31084 |
| 1730414100 | 53.178 | -0.63 | -1.18 | 53.85 | 53.85 | 53.178 | 2466 |
| 1730327700 | 53.8111 | 0.17 | 0.31 | 54.38 | 54.455 | 53.8111 | 2380 |
| 1730241300 | 53.645 | -0.39 | -0.71 | 53.65 | 53.68 | 53.5202 | 21883 |
| 1730154900 | 54.03 | 0.54 | 1.01 | 53.45 | 54.0799 | 53.45 | 6933 |
| 1729895700 | 53.4894 | -0.32 | -0.59 | 53.98 | 54.068 | 53.4894 | 4679 |
| 1729809300 | 53.8047 | 0.28 | 0.52 | 53.56 | 53.8047 | 53.44 | 6559 |
| 1729722900 | 53.5259 | -0.35 | -0.65 | 53.73 | 53.74 | 53.19 | 5534 |
| 1729636500 | 53.8757 | -0.23 | -0.43 | 54.04 | 54.04 | 53.845 | 6523 |
| 1729550100 | 54.1088 | -0.99 | -1.79 | 55.08 | 55.08 | 54.1088 | 8383 |
| 1729290900 | 55.0978 | -0.05 | -0.09 | 55.36 | 55.36 | 55.0101 | 2262 |
| 1729204500 | 55.15 | 0.03 | 0.05 | 55.26 | 55.26 | 54.85 | 17512 |
| 1729118100 | 55.1222 | 0.8 | 1.47 | 54.71 | 55.28 | 54.71 | 7564 |
| 1729031700 | 54.3254 | -0.32 | -0.58 | 54.47 | 54.8488 | 54.3254 | 1679 |
| 1728945300 | 54.6405 | 0.25 | 0.47 | 54.32 | 54.6405 | 54.25 | 5815 |
| 1728686100 | 54.3869 | 0.81 | 1.52 | 54.28 | 54.3869 | 54.28 | 7703 |
| 1728599700 | 53.572 | -0.07 | -0.12 | 53.497 | 53.66 | 53.4632 | 2063 |
| 1728513300 | 53.6371 | 0.21 | 0.39 | 53.43 | 53.85 | 53.3314 | 5222 |
| 1728426900 | 53.43 | -0.43 | -0.80 | 53.235 | 53.597 | 53.21 | 4384 |
| 1728340500 | 53.8609 | -0.43 | -0.79 | 53.97 | 53.97 | 53.7013 | 2393 |
| 1728081300 | 54.2886 | 0.51 | 0.95 | 54.34 | 54.34 | 54.1824 | 1011 |
| 1727994900 | 53.78 | -0.05 | -0.09 | 53.18 | 53.78 | 53.18 | 14107 |
| 1727908500 | 53.828 | -0.17 | -0.31 | 54.2062 | 54.2062 | 53.7303 | 6977 |
| 1727822100 | 53.9959 | -0.49 | -0.90 | 54.34 | 54.34 | 53.82 | 3304 |
| 1727735520 | 54.4851 | 0.06 | 0.12 | 54.34 | 54.52 | 54.27 | 6830 |
| 1727476500 | 54.4209 | 0.51 | 0.95 | 54.42 | 54.82 | 54.18 | 6883 |
| 1727390100 | 53.91 | 0.05 | 0.09 | 53.85 | 54.1199 | 53.841 | 4693 |
| 1727303700 | 53.86 | -0.76 | -1.39 | 54.61 | 54.61 | 53.86 | 1444 |
| 1727217300 | 54.617 | 0.05 | 0.08 | 54.89 | 54.945 | 54.6 | 5501 |
| 1727130900 | 54.5711 | 0.29 | 0.54 | 54.46 | 54.5711 | 54.3612 | 837 |
| 1726871700 | 54.28 | -0.6 | -1.09 | 54.75 | 54.75 | 54.2418 | 1792 |
| 1726785300 | 54.8776 | 0.91 | 1.68 | 54.79 | 55 | 54.6701 | 5510 |
| 1726698900 | 53.97 | 0.1 | 0.19 | 53.76 | 54.44 | 53.76 | 2869 |
| 1726612500 | 53.8676 | 0.37 | 0.69 | 53.8711 | 54.245 | 53.78 | 3775 |
| 1726526100 | 53.4984 | 0.51 | 0.97 | 53.15 | 53.53 | 53.15 | 4785 |
| 1726266900 | 52.9847 | 1.24 | 2.39 | 52.85 | 53.0298 | 52.74 | 20024 |
| 1726180500 | 51.7468 | 0.43 | 0.84 | 51.465 | 51.8701 | 51.23 | 4329 |
| 1726094100 | 51.316 | -0.06 | -0.12 | 51.32 | 51.32 | 50.28 | 6722 |
| 1726007700 | 51.38 | -0.41 | -0.79 | 51.9 | 51.9 | 50.97 | 6065 |
| 1725921300 | 51.79 | -0.06 | -0.12 | 52.09 | 52.18 | 51.67 | 6061 |
| 1725662100 | 51.8522 | -0.82 | -1.55 | 52.97 | 52.97 | 51.8522 | 4028 |
| 1725575700 | 52.6703 | -0.55 | -1.04 | 53.35 | 53.35 | 52.65 | 8142 |
| 1725489300 | 53.2219 | -0.09 | -0.17 | 53.2 | 53.42 | 53.06 | 25877 |
| 1725402900 | 53.3119 | -1.34 | -2.45 | 53.77 | 53.78 | 53.25 | 7524 |
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
