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 | 1.02 | 1.84248554913 | 55.36 | 56.52 | 54.41 | 4685 | 55.34499668 | SP |
| 4 | -1.08 | -1.87956839541 | 57.46 | 57.5194 | 53.42 | 6585 | 54.84864837 | SP |
| 12 | 1.37 | 2.49045628068 | 55.01 | 58.71 | 53.42 | 5785 | 56.01721015 | SP |
| 26 | 7.61 | 15.6038548288 | 48.77 | 58.71 | 48.3 | 6303 | 54.65448927 | SP |
| 52 | 6 | 11.909487892 | 50.38 | 58.71 | 46.25 | 6547 | 52.68820893 | SP |
| 156 | -2.3 | -3.91956373551 | 58.68 | 66.43 | 44.85 | 6830 | 54.89149285 | SP |
| 260 | 17.67 | 45.6471196073 | 38.71 | 66.43 | 27.77 | 7972 | 49.64580267 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715034600 | 56.2272 | 0.55 | 0.98 | 56.13 | 56.25 | 56.06 | 3806 |
| 1714775400 | 55.6821 | 0.52 | 0.93 | 55.77 | 56.11 | 55.61 | 7269 |
| 1714689000 | 55.167 | 0.59 | 1.08 | 55.12 | 55.244 | 54.57 | 6583 |
| 1714602600 | 54.5758 | 0.12 | 0.21 | 54.47 | 55.33 | 54.41 | 4044 |
| 1714516200 | 54.459 | -1.04 | -1.87 | 55.36 | 55.36 | 54.459 | 1722 |
| 1714429800 | 55.4955 | 0.33 | 0.59 | 55.1 | 55.59 | 55.1 | 2142 |
| 1714170600 | 55.1694 | 0.49 | 0.90 | 54.58 | 55.32 | 54.58 | 35482 |
| 1714084200 | 54.6796 | -0.43 | -0.78 | 54.8 | 54.8 | 54.13 | 3912 |
| 1713997800 | 55.112 | 0.04 | 0.07 | 54.77 | 55.16 | 54.77 | 3931 |
| 1713911400 | 55.0736 | 0.85 | 1.57 | 54.14 | 55.22 | 54.14 | 2498 |
| 1713825000 | 54.2233 | 0.44 | 0.82 | 53.86 | 54.47 | 53.74 | 11845 |
| 1713565800 | 53.7829 | 0.13 | 0.24 | 53.42 | 54 | 53.42 | 1740 |
| 1713479400 | 53.6529 | -0.11 | -0.20 | 54.01 | 54.01 | 53.6529 | 1891 |
| 1713393000 | 53.763 | -0.45 | -0.84 | 54.22 | 54.41 | 53.763 | 18646 |
| 1713306600 | 54.2175 | -0.24 | -0.43 | 54.1 | 54.47 | 53.95 | 6961 |
| 1713220200 | 54.4543 | -0.7 | -1.26 | 55.6 | 55.6 | 54.34 | 9230 |
| 1712961000 | 55.1498 | -1.12 | -1.99 | 55.58 | 55.58 | 55 | 1070 |
| 1712874600 | 56.2691 | 0.21 | 0.37 | 56.09 | 56.43 | 55.8266 | 3211 |
| 1712788200 | 56.06 | -1.46 | -2.54 | 56.25 | 56.3898 | 55.806 | 3891 |
| 1712701800 | 57.5194 | 0.43 | 0.75 | 57.46 | 57.5194 | 57.2765 | 1823 |
| 1712615400 | 57.091 | 0.08 | 0.14 | 57 | 57.255 | 57 | 3495 |
| 1712356200 | 57.0137 | 0.37 | 0.65 | 56.85 | 57.12 | 56.7 | 8214 |
| 1712269800 | 56.6467 | -0.63 | -1.10 | 57.52 | 57.8126 | 56.6467 | 3796 |
| 1712183400 | 57.2772 | 0.13 | 0.23 | 57.1 | 57.3599 | 57.1 | 1952 |
| 1712097000 | 57.148 | -0.88 | -1.51 | 57.32 | 57.32 | 56.97 | 4361 |
| 1712010600 | 58.0251 | -0.46 | -0.79 | 58.71 | 58.71 | 57.9 | 18382 |
| 1711665000 | 58.489 | 0.24 | 0.41 | 58.07 | 58.5062 | 58.07 | 4344 |
| 1711578600 | 58.2473 | 0.95 | 1.66 | 57.64 | 58.2473 | 57.64 | 2889 |
| 1711492200 | 57.2983 | -0.07 | -0.13 | 57.4 | 57.59 | 57.2983 | 1467 |
| 1711405800 | 57.3726 | -0.12 | -0.21 | 57.24 | 57.48 | 57.24 | 3568 |
| 1711146600 | 57.492 | -0.46 | -0.80 | 57.81 | 57.92 | 57.41 | 3363 |
| 1711060200 | 57.9565 | 0.66 | 1.16 | 57.55 | 58.0499 | 57.55 | 3939 |
| 1710973800 | 57.2916 | 0.61 | 1.07 | 56.42 | 57.46 | 56.42 | 14599 |
| 1710887400 | 56.6826 | 0.35 | 0.63 | 56.43 | 56.6826 | 56.26 | 3809 |
| 1710801000 | 56.3289 | -0.02 | -0.04 | 56.51 | 56.5947 | 56.3289 | 5299 |
| 1710541800 | 56.35 | -0.11 | -0.19 | 56.19 | 56.4452 | 56.19 | 4939 |
| 1710455400 | 56.4562 | -0.75 | -1.31 | 57.2 | 57.22 | 56.37 | 4208 |
| 1710369000 | 57.204 | -0.07 | -0.13 | 57.19 | 57.43 | 57.19 | 1503 |
| 1710282600 | 57.2774 | 0.23 | 0.40 | 56.97 | 57.2774 | 56.97 | 6676 |
| 1710196200 | 57.05 | -0.15 | -0.26 | 57.25 | 57.25 | 56.87 | 11327 |
| 1709940600 | 57.1976 | -0.12 | -0.22 | 57.61 | 57.86 | 57.08 | 4366 |
| 1709854200 | 57.3213 | 0.54 | 0.95 | 57.32 | 57.36 | 57.18 | 3510 |
| 1709767800 | 56.78 | 0.29 | 0.52 | 56.61 | 56.89 | 56.61 | 6806 |
| 1709681400 | 56.4851 | -0.45 | -0.79 | 56.68 | 56.77 | 56.4851 | 3980 |
| 1709595000 | 56.9354 | 0.07 | 0.12 | 56.99 | 57.1348 | 56.91 | 6825 |
| 1709335800 | 56.8665 | 0.39 | 0.69 | 56.51 | 56.92 | 56.3882 | 3201 |
| 1709249400 | 56.4766 | 0.54 | 0.96 | 56.41 | 56.66 | 56.25 | 12132 |
| 1709163000 | 55.939 | 0.02 | 0.03 | 55.5 | 56.2307 | 55.5 | 3593 |
| 1709076600 | 55.9207 | -0.01 | -0.02 | 56 | 56.1 | 55.88 | 1645 |
| 1708990200 | 55.9299 | 0.06 | 0.10 | 56.02 | 56.07 | 55.82 | 4036 |
| 1708731000 | 55.8739 | 0.23 | 0.42 | 55.91 | 56.08 | 55.75 | 2649 |
| 1708644600 | 55.6402 | 0.49 | 0.89 | 55.18 | 55.845 | 55.18 | 6499 |
| 1708558200 | 55.1499 | -0.02 | -0.04 | 55.03 | 55.24 | 55 | 2986 |
| 1708471800 | 55.1736 | -0.45 | -0.82 | 54.8 | 55.54 | 54.8 | 5337 |
| 1708126200 | 55.6275 | -0.62 | -1.11 | 55.88 | 56.0343 | 55.6275 | 3708 |
| 1708039800 | 56.251 | 0.59 | 1.06 | 56.29 | 56.38 | 55.98 | 4772 |
| 1707953400 | 55.66 | 0.98 | 1.79 | 55.08 | 55.77 | 55.08 | 11455 |
| 1707867000 | 54.681 | -1.56 | -2.77 | 54.9095 | 55.1771 | 54.43 | 4150 |
| 1707780600 | 56.2367 | 0.51 | 0.91 | 55.16 | 56.44 | 55.16 | 2082 |
| 1707521400 | 55.7312 | 0.39 | 0.71 | 55.44 | 55.7312 | 55.29 | 15500 |
| 1707435000 | 55.337 | 0.44 | 0.81 | 54.79 | 55.435 | 54.79 | 2772 |
| 1707348600 | 54.8931 | 0.17 | 0.30 | 54.77 | 55.0899 | 54.62 | 2716 |
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
