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 | 0.9711 | 1.84304422091 | 52.69 | 54.09 | 52.66 | 10348 | 53.4755257 | SP |
| 4 | -3.1189 | -5.49295526594 | 56.78 | 56.78 | 52.53 | 16220 | 54.14422228 | SP |
| 12 | -0.2789 | -0.517055988135 | 53.94 | 56.8095 | 52.42 | 12451 | 54.45279526 | SP |
| 26 | 7.4111 | 16.024 | 46.25 | 56.8095 | 45.8557 | 18444 | 52.23924242 | SP |
| 52 | 1.2311 | 2.3480831585 | 52.43 | 56.8095 | 45.8557 | 17906 | 51.48333909 | SP |
| 156 | -10.8289 | -16.7915955962 | 64.49 | 74.34 | 45.8557 | 15344 | 56.48917745 | SP |
| 260 | -9.6789 | -15.2808651721 | 63.34 | 74.34 | 38.62 | 19149 | 55.74165565 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 53.6611 | 0.24 | 0.45 | 53.63 | 54.0229 | 53.63 | 9740 |
| 1714084200 | 53.4191 | -0.45 | -0.83 | 53.06 | 53.59 | 53.06 | 8104 |
| 1713997800 | 53.866 | -0.11 | -0.20 | 53.71 | 53.8765 | 53.48 | 7600 |
| 1713911400 | 53.9734 | 0.52 | 0.98 | 53.52 | 54.09 | 53.5 | 12978 |
| 1713825000 | 53.4514 | 0.58 | 1.10 | 53.16 | 53.47 | 53.08 | 8642 |
| 1713565800 | 52.8676 | 0.27 | 0.51 | 52.69 | 53.01 | 52.66 | 14415 |
| 1713479400 | 52.6 | -0.08 | -0.15 | 52.85 | 52.9971 | 52.56 | 19768 |
| 1713393000 | 52.6812 | -0.24 | -0.46 | 52.89 | 52.96 | 52.53 | 31126 |
| 1713306600 | 52.9233 | -0.73 | -1.35 | 53.41 | 53.41 | 52.77 | 8454 |
| 1713220200 | 53.65 | -0.69 | -1.28 | 54.66 | 54.66 | 53.52 | 75386 |
| 1712961000 | 54.3446 | -0.58 | -1.05 | 54.64 | 54.75 | 54.21 | 4971 |
| 1712874600 | 54.9203 | 0.15 | 0.27 | 54.91 | 55.12 | 54.77 | 6497 |
| 1712788200 | 54.7719 | -1.75 | -3.09 | 55.53 | 55.53 | 54.54 | 9061 |
| 1712701800 | 56.5186 | 0.53 | 0.94 | 56.28 | 56.5186 | 56.05 | 6186 |
| 1712615400 | 55.9934 | 0.61 | 1.10 | 55.71 | 56.08 | 55.71 | 17631 |
| 1712356200 | 55.3853 | 0.36 | 0.65 | 54.98 | 55.44 | 54.89 | 15732 |
| 1712269800 | 55.025 | -0.39 | -0.70 | 55.66 | 55.91 | 54.909 | 25063 |
| 1712183400 | 55.4125 | 0.11 | 0.20 | 55.09 | 55.4125 | 55.09 | 9365 |
| 1712097000 | 55.2993 | -0.84 | -1.50 | 55.63 | 55.63 | 55.13 | 10231 |
| 1712010600 | 56.1434 | -0.67 | -1.17 | 56.78 | 56.78 | 56.01 | 16972 |
| 1711665000 | 56.8095 | 0.36 | 0.64 | 56.49 | 56.8095 | 56.49 | 10179 |
| 1711578600 | 56.45 | 1.18 | 2.13 | 55.65 | 56.45 | 55.65 | 2481 |
| 1711492200 | 55.2748 | -0.1 | -0.18 | 55.58 | 55.58 | 55.2748 | 7469 |
| 1711405800 | 55.3725 | -0.3 | -0.53 | 55.61 | 55.66 | 55.3725 | 5643 |
| 1711146600 | 55.6698 | -0.55 | -0.98 | 56.19 | 56.19 | 55.63 | 4722 |
| 1711060200 | 56.2207 | 0.38 | 0.69 | 56.04 | 56.3601 | 56.0299 | 7544 |
| 1710973800 | 55.8371 | 0.47 | 0.84 | 55.1 | 55.94 | 55.07 | 26137 |
| 1710887400 | 55.3719 | 0.38 | 0.69 | 55.16 | 55.39 | 55.08 | 10584 |
| 1710801000 | 54.9919 | 0.07 | 0.13 | 55.06 | 55.22 | 54.9919 | 16015 |
| 1710541800 | 54.9182 | 0.07 | 0.12 | 54.85 | 55.02 | 54.59 | 11348 |
| 1710455400 | 54.8524 | -0.64 | -1.15 | 55.53 | 55.53 | 54.62 | 16332 |
| 1710369000 | 55.4892 | -0.2 | -0.36 | 55.57 | 55.79 | 55.48 | 3012 |
| 1710282600 | 55.6882 | -0.05 | -0.09 | 55.76 | 55.76 | 55.53 | 2240 |
| 1710196200 | 55.741 | -0.29 | -0.52 | 55.87 | 55.87 | 55.61 | 14787 |
| 1709940600 | 56.0319 | 0.46 | 0.83 | 56.26 | 56.26 | 55.9 | 4847 |
| 1709854200 | 55.5729 | 0.23 | 0.42 | 55.68 | 55.73 | 55.4248 | 14100 |
| 1709767800 | 55.3384 | 0.35 | 0.63 | 55.55 | 55.5625 | 55.25 | 18384 |
| 1709681400 | 54.9923 | -0.47 | -0.84 | 55.24 | 55.4601 | 54.8 | 15449 |
| 1709595000 | 55.46 | 0.36 | 0.66 | 55.03 | 55.6 | 54.82 | 9161 |
| 1709335800 | 55.0956 | 0.54 | 0.98 | 54.27 | 55.0956 | 54.27 | 7510 |
| 1709249400 | 54.5599 | 0.35 | 0.65 | 54.56 | 54.64 | 54.519 | 4337 |
| 1709163000 | 54.2087 | 0.26 | 0.48 | 53.53 | 54.31 | 53.53 | 4317 |
| 1709076600 | 53.9517 | 0.04 | 0.08 | 54.05 | 54.0749 | 53.86 | 14837 |
| 1708990200 | 53.9095 | -0.47 | -0.86 | 54.36 | 54.36 | 53.9095 | 10644 |
| 1708731000 | 54.3788 | -0.13 | -0.24 | 54.54 | 54.55 | 54.3788 | 6554 |
| 1708644600 | 54.5107 | 0.25 | 0.46 | 54.58 | 54.58 | 54.34 | 3441 |
| 1708558200 | 54.2606 | 0.43 | 0.80 | 53.9 | 54.2606 | 53.89 | 11550 |
| 1708471800 | 53.8305 | -0.24 | -0.44 | 53.82 | 54.0585 | 53.705 | 17027 |
| 1708126200 | 54.0677 | -0.43 | -0.79 | 54.01 | 54.335 | 54 | 15364 |
| 1708039800 | 54.4971 | 1.28 | 2.41 | 53.53 | 54.4971 | 53.53 | 8103 |
| 1707953400 | 53.2169 | 0.28 | 0.53 | 53.17 | 53.5 | 52.89 | 4625 |
| 1707867000 | 52.9379 | -1.11 | -2.05 | 53.18 | 53.18 | 52.42 | 8734 |
| 1707780600 | 54.0478 | 0.01 | 0.01 | 54.13 | 54.24 | 53.97 | 6073 |
| 1707521400 | 54.0428 | 0.15 | 0.27 | 53.87 | 54.0428 | 53.6 | 23694 |
| 1707435000 | 53.8957 | 0.35 | 0.66 | 53.56 | 53.98 | 53.56 | 26795 |
| 1707348600 | 53.5427 | -0.11 | -0.21 | 53.8 | 53.8 | 53.51 | 4173 |
| 1707262200 | 53.6542 | 0.49 | 0.92 | 53.04 | 53.67 | 53.04 | 13432 |
| 1707175800 | 53.1649 | -0.67 | -1.25 | 53.45 | 53.45 | 53.02 | 16213 |
| 1706916600 | 53.8396 | -0.51 | -0.95 | 53.94 | 54.01 | 53.34 | 6111 |
| 1706830200 | 54.3533 | 0.54 | 1.01 | 53.76 | 54.3533 | 53.42 | 6487 |
| 1706743800 | 53.81 | -0.36 | -0.67 | 54.42 | 54.735 | 53.67 | 23125 |
| 1706657400 | 54.1719 | -0.32 | -0.58 | 54.35 | 54.41 | 54.075 | 15862 |
| 1706571000 | 54.4892 | 0.29 | 0.54 | 54.18 | 54.545 | 54.18 | 6053 |
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
