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 | -0.655 | -1.18810085253 | 55.13 | 55.32 | 53.92 | 4659 | 54.58081413 | SP |
| 4 | -1.575 | -2.80999107939 | 56.05 | 56.78 | 53.2514 | 5223 | 55.05253178 | SP |
| 12 | -1.455 | -2.60146611836 | 55.93 | 58.065 | 53.2514 | 9077 | 56.09533073 | SP |
| 26 | 8.575 | 18.6819172113 | 45.9 | 58.065 | 45.52 | 6417 | 55.05037185 | SP |
| 52 | 10.285 | 23.2744964924 | 44.19 | 58.065 | 43.32 | 4917 | 52.51390008 | SP |
| 156 | 4.115 | 8.17116759333 | 50.36 | 58.065 | 40.24 | 4350 | 49.8334167 | SP |
| 260 | 17.535 | 47.4688684353 | 36.94 | 58.065 | 24.47 | 4676 | 45.32958087 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602600 | 54.475 | 0.2 | 0.38 | 54.21 | 55.2 | 54.21 | 6901 |
| 1714516200 | 54.27 | -0.95 | -1.72 | 54.84 | 54.84 | 54.27 | 1578 |
| 1714429800 | 55.2199 | 0.16 | 0.29 | 55.25 | 55.32 | 55.1792 | 2224 |
| 1714170600 | 55.059 | 0.66 | 1.22 | 54.74 | 55.12 | 54.74 | 2557 |
| 1714084200 | 54.3943 | -0.39 | -0.71 | 54.03 | 54.47 | 53.92 | 14336 |
| 1713997800 | 54.781 | -0.05 | -0.09 | 55.13 | 55.13 | 54.7 | 2599 |
| 1713911400 | 54.8324 | 1.04 | 1.93 | 53.98 | 54.99 | 53.98 | 2214 |
| 1713825000 | 53.7958 | 0.45 | 0.84 | 53.99 | 54.14 | 53.37 | 8964 |
| 1713565800 | 53.3483 | -0.05 | -0.10 | 53.58 | 53.59 | 53.2514 | 3861 |
| 1713479400 | 53.4013 | -0.13 | -0.24 | 53.6 | 54.13 | 53.4013 | 681 |
| 1713393000 | 53.528 | -0.38 | -0.70 | 54.16 | 54.18 | 53.49 | 3110 |
| 1713306600 | 53.9035 | -0.02 | -0.04 | 53.76 | 54 | 53.64 | 6396 |
| 1713220200 | 53.9225 | -0.96 | -1.74 | 55.28 | 55.28 | 53.82 | 5756 |
| 1712961000 | 54.8778 | -1.08 | -1.93 | 55.57 | 55.57 | 54.78 | 4001 |
| 1712874600 | 55.9577 | 0.44 | 0.80 | 55.73 | 56.05 | 55.39 | 977 |
| 1712788200 | 55.5134 | -0.82 | -1.45 | 55.34 | 55.515 | 55.29 | 4729 |
| 1712701800 | 56.3298 | 0.03 | 0.06 | 56.53 | 56.53 | 56.11 | 19040 |
| 1712615400 | 56.2977 | 0.17 | 0.31 | 56.36 | 56.38 | 56.27 | 3943 |
| 1712356200 | 56.1243 | 0.39 | 0.70 | 55.75 | 56.22 | 55.75 | 2737 |
| 1712269800 | 55.7316 | -0.38 | -0.67 | 56.63 | 56.78 | 55.66 | 2893 |
| 1712183400 | 56.1099 | 0.01 | 0.02 | 56.05 | 56.31 | 56.05 | 11868 |
| 1712097000 | 56.0964 | -0.68 | -1.19 | 56.28 | 56.28 | 55.91 | 20477 |
| 1712010600 | 56.7735 | -0.55 | -0.95 | 57.43 | 57.43 | 56.67 | 1512 |
| 1711665000 | 57.3205 | 0.3 | 0.52 | 57.09 | 57.49 | 57.09 | 6136 |
| 1711578600 | 57.0234 | 0.47 | 0.83 | 56.92 | 57.0234 | 56.71 | 35461 |
| 1711492200 | 56.552 | -0.09 | -0.16 | 56.85 | 56.85 | 56.552 | 12908 |
| 1711405800 | 56.6433 | -0.13 | -0.24 | 56.97 | 56.97 | 56.6433 | 4917 |
| 1711146600 | 56.7774 | -0.28 | -0.49 | 57.25 | 57.27 | 56.66 | 2538 |
| 1711060200 | 57.059 | 0.36 | 0.63 | 57.13 | 57.43 | 57.02 | 7223 |
| 1710973800 | 56.7017 | 0.78 | 1.39 | 55.93 | 56.81 | 55.93 | 12071 |
| 1710887400 | 55.9247 | 0.23 | 0.42 | 55.52 | 55.9499 | 55.47 | 172726 |
| 1710801000 | 55.6921 | -0.11 | -0.19 | 56 | 56 | 55.6921 | 1452 |
| 1710541800 | 55.7998 | -0.58 | -1.04 | 56.29 | 56.29 | 55.7998 | 13141 |
| 1710455400 | 56.3845 | -0.87 | -1.52 | 57.13 | 57.13 | 56.17 | 4481 |
| 1710369000 | 57.254 | -0.1 | -0.18 | 57.35 | 57.5 | 57.254 | 1017 |
| 1710282600 | 57.3546 | 0.03 | 0.06 | 57.52 | 57.52 | 57.11 | 1715 |
| 1710196200 | 57.3224 | -0.01 | -0.01 | 57.28 | 57.43 | 56.86 | 3234 |
| 1709940600 | 57.3308 | -0.33 | -0.58 | 58.01 | 58.065 | 57.3308 | 3616 |
| 1709854200 | 57.6649 | 0.47 | 0.82 | 57.47 | 57.695 | 57.32 | 4808 |
| 1709767800 | 57.1947 | 0.59 | 1.05 | 57.58 | 57.58 | 57.04 | 1507 |
| 1709681400 | 56.6013 | -0.85 | -1.48 | 57.39 | 57.39 | 56.35 | 4083 |
| 1709595000 | 57.4495 | 0.2 | 0.35 | 57.42 | 57.5799 | 57.25 | 3377 |
| 1709335800 | 57.2475 | 0.13 | 0.23 | 57.17 | 57.2475 | 56.97 | 3065 |
| 1709249400 | 57.1175 | 0.52 | 0.91 | 57.19 | 57.28 | 56.8683 | 2224 |
| 1709163000 | 56.6014 | -0.27 | -0.47 | 56.55 | 56.75 | 56.55 | 1169 |
| 1709076600 | 56.8683 | 0.48 | 0.85 | 56.72 | 56.8683 | 56.55 | 5441 |
| 1708990200 | 56.389 | 0.35 | 0.63 | 56.2 | 56.6 | 56.2 | 4115 |
| 1708731000 | 56.0378 | 0.24 | 0.44 | 55.97 | 56.2648 | 55.85 | 5118 |
| 1708644600 | 55.7938 | 0.72 | 1.30 | 55.77 | 55.8 | 55.6213 | 3073 |
| 1708558200 | 55.0787 | -1.22 | -2.17 | 55.52 | 55.52 | 54.28 | 6226 |
| 1708471800 | 56.2983 | -0.63 | -1.11 | 56.68 | 56.68 | 56.19 | 18865 |
| 1708126200 | 56.9289 | -0.4 | -0.69 | 57.32 | 57.3499 | 56.9289 | 9165 |
| 1708039800 | 57.3249 | 0.09 | 0.16 | 57.67 | 57.67 | 57.05 | 2598 |
| 1707953400 | 57.2315 | 1.28 | 2.29 | 56.68 | 57.2389 | 56.68 | 22827 |
| 1707867000 | 55.9492 | -1.24 | -2.17 | 55.84 | 56.5 | 55.54 | 4059 |
| 1707780600 | 57.1931 | 0.03 | 0.05 | 57.25 | 57.3731 | 57.12 | 3267 |
| 1707521400 | 57.1654 | 1.07 | 1.91 | 56.68 | 57.22 | 56.68 | 2656 |
| 1707435000 | 56.096 | 0.48 | 0.87 | 55.65 | 56.1817 | 55.47 | 3922 |
| 1707348600 | 55.6131 | 0.09 | 0.17 | 55.93 | 55.93 | 55.04 | 5821 |
| 1707262200 | 55.52 | 0.76 | 1.38 | 55.06 | 55.52 | 55.06 | 1409 |
| 1707175800 | 54.7619 | -0.53 | -0.97 | 54.91 | 54.91 | 54.1499 | 5250 |
| 1706916600 | 55.2956 | 0.13 | 0.23 | 54.92 | 55.31 | 54.7814 | 5606 |
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
