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 | 1.115 | 2.00575643101 | 55.59 | 56.71 | 55.305 | 3047298 | 56.05084364 | SP |
| 4 | -0.065 | -0.114497093535 | 56.77 | 56.945 | 55.3016 | 3327206 | 56.09646715 | SP |
| 12 | 0.675 | 1.20471176156 | 56.03 | 57.9361 | 55.3016 | 3414203 | 56.71838389 | SP |
| 26 | 3.055 | 5.69431500466 | 53.65 | 57.9361 | 53.33 | 3502971 | 55.82511224 | SP |
| 52 | 1.895 | 3.45739828498 | 54.81 | 57.9361 | 51.38 | 3865259 | 55.09208659 | SP |
| 156 | -3.385 | -5.6332168414 | 60.09 | 63.6741 | 49.92 | 2915713 | 55.79661332 | SP |
| 260 | 6.575 | 13.1158986635 | 50.13 | 63.6741 | 49.5 | 2231473 | 55.80706738 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121000 | 56.65 | 0.28 | 0.50 | 56.42 | 56.69 | 56.42 | 2549775 |
| 1715034600 | 56.37 | 0.31 | 0.55 | 56.26 | 56.37 | 56.17 | 3382476 |
| 1714775400 | 56.06 | 0.37 | 0.66 | 56.06 | 56.11 | 55.82 | 3609679 |
| 1714689000 | 55.69 | 0.19 | 0.34 | 55.72 | 55.8099 | 55.305 | 2613194 |
| 1714602600 | 55.5 | -0.43 | -0.77 | 55.59 | 56.06 | 55.375 | 3106791 |
| 1714516200 | 55.93 | -0.51 | -0.90 | 56.4 | 56.45 | 55.93 | 2679725 |
| 1714429800 | 56.44 | 0.16 | 0.28 | 56.39 | 56.495 | 56.2 | 3292056 |
| 1714170600 | 56.28 | 0.17 | 0.30 | 56.21 | 56.4199 | 56.1 | 2283500 |
| 1714084200 | 56.11 | -0.31 | -0.55 | 55.94 | 56.235 | 55.655 | 3134685 |
| 1713997800 | 56.42 | 0.06 | 0.11 | 56.52 | 56.52 | 56.2 | 3164941 |
| 1713911400 | 56.36 | 0.44 | 0.79 | 56.12 | 56.4799 | 56.08 | 3587864 |
| 1713825000 | 55.92 | 0.47 | 0.85 | 55.69 | 56.205 | 55.57 | 3097139 |
| 1713565800 | 55.45 | -0.02 | -0.04 | 55.47 | 55.66 | 55.3016 | 3192603 |
| 1713479400 | 55.47 | -0.11 | -0.20 | 55.68 | 55.815 | 55.3521 | 2841925 |
| 1713393000 | 55.58 | -0.12 | -0.22 | 55.83 | 55.87 | 55.31 | 3001829 |
| 1713306600 | 55.7 | 0.01 | 0.02 | 55.8 | 55.95 | 55.5715 | 3554134 |
| 1713220200 | 55.69 | -0.51 | -0.91 | 56.55 | 56.6699 | 55.6 | 4151742 |
| 1712961000 | 56.2 | -0.61 | -1.07 | 56.58 | 56.6001 | 56.0103 | 4506906 |
| 1712874600 | 56.81 | 0.13 | 0.23 | 56.87 | 56.945 | 56.43 | 4951615 |
| 1712788200 | 56.68 | -0.53 | -0.93 | 56.77 | 56.8892 | 56.5 | 4378489 |
| 1712701800 | 57.21 | 0.01 | 0.02 | 57.25 | 57.32 | 56.8 | 2891606 |
| 1712615400 | 57.2 | 0.13 | 0.23 | 57.14 | 57.23 | 57.08 | 2265166 |
| 1712356200 | 57.07 | 0.38 | 0.67 | 56.81 | 57.215 | 56.7303 | 3990659 |
| 1712269800 | 56.69 | -0.4 | -0.70 | 57.26 | 57.4 | 56.6017 | 4158882 |
| 1712183400 | 57.09 | -0.06 | -0.10 | 57.08 | 57.2599 | 57.03 | 3470336 |
| 1712097000 | 57.15 | -0.12 | -0.21 | 57.14 | 57.19 | 57 | 5138593 |
| 1712010600 | 57.27 | -0.59 | -1.02 | 57.54 | 57.62 | 57.233 | 3393444 |
| 1711665000 | 57.86 | 0.09 | 0.16 | 57.8 | 57.9361 | 57.79 | 3787498 |
| 1711578600 | 57.77 | 0.35 | 0.61 | 57.58 | 57.77 | 57.51 | 2803065 |
| 1711492200 | 57.42 | 0.04 | 0.07 | 57.52 | 57.52 | 57.4 | 2874417 |
| 1711405800 | 57.38 | -0.08 | -0.14 | 57.51 | 57.57 | 57.37 | 2942381 |
| 1711146600 | 57.46 | -0.16 | -0.28 | 57.68 | 57.68 | 57.46 | 2780576 |
| 1711060200 | 57.62 | 0.07 | 0.12 | 57.58 | 57.669 | 57.4801 | 3382785 |
| 1710973800 | 57.55 | 0.15 | 0.26 | 57.4 | 57.55 | 57.3 | 3336078 |
| 1710887400 | 57.4 | 0.25 | 0.44 | 57.17 | 57.4 | 57.14 | 2746727 |
| 1710801000 | 57.15 | 0.17 | 0.30 | 57.13 | 57.2699 | 57.09 | 2544283 |
| 1710541800 | 56.98 | -0.35 | -0.61 | 57.15 | 57.2 | 56.93 | 3077748 |
| 1710455400 | 57.33 | -0.04 | -0.07 | 57.47 | 57.47 | 57.1101 | 3152068 |
| 1710369000 | 57.37 | 0.08 | 0.14 | 57.32 | 57.45 | 57.26 | 4886466 |
| 1710282600 | 57.29 | 0.2 | 0.35 | 57.14 | 57.35 | 57.09 | 2974140 |
| 1710196200 | 57.09 | -0.01 | -0.02 | 57.03 | 57.12 | 56.83 | 4230904 |
| 1709940600 | 57.1 | -0.04 | -0.07 | 57.16 | 57.16 | 56.97 | 3487102 |
| 1709854200 | 57.14 | 0.15 | 0.26 | 57.06 | 57.17 | 57.05 | 3388854 |
| 1709767800 | 56.99 | 0.22 | 0.39 | 56.9 | 57.0699 | 56.885 | 3714499 |
| 1709681400 | 56.77 | -0.12 | -0.21 | 56.89 | 56.99 | 56.635 | 3668157 |
| 1709595000 | 56.89 | 0.07 | 0.12 | 56.81 | 56.9 | 56.745 | 3888350 |
| 1709335800 | 56.82 | -0.15 | -0.26 | 56.74 | 56.83 | 56.62 | 3807706 |
| 1709249400 | 56.97 | 0.02 | 0.04 | 57.05 | 57.07 | 56.9201 | 3717934 |
| 1709163000 | 56.95 | 0.05 | 0.09 | 56.86 | 56.995 | 56.83 | 3155707 |
| 1709076600 | 56.9 | -0.02 | -0.04 | 56.97 | 56.985 | 56.8201 | 3281309 |
| 1708990200 | 56.92 | 0.04 | 0.07 | 56.9 | 56.97 | 56.82 | 3049891 |
| 1708731000 | 56.88 | 0.12 | 0.21 | 56.76 | 56.9173 | 56.72 | 3394483 |
| 1708644600 | 56.76 | 0.26 | 0.46 | 56.63 | 56.8 | 56.5401 | 4144652 |
| 1708558200 | 56.5 | 0.24 | 0.43 | 56.26 | 56.5 | 56.225 | 3285269 |
| 1708471800 | 56.26 | 0.03 | 0.05 | 56.22 | 56.38 | 56.2 | 3684105 |
| 1708126200 | 56.23 | -0.12 | -0.21 | 56.32 | 56.41 | 56.2 | 3687309 |
| 1708039800 | 56.35 | 0.18 | 0.32 | 56.25 | 56.37 | 56.21 | 4375293 |
| 1707953400 | 56.17 | 0.31 | 0.55 | 56.03 | 56.17 | 55.98 | 3213010 |
| 1707867000 | 55.86 | -0.29 | -0.52 | 55.92 | 56.087 | 55.7 | 3906208 |
| 1707780600 | 56.15 | 0 | 0.00 | 56.19 | 56.19 | 56.06 | 3024340 |
| 1707521400 | 56.15 | 0.02 | 0.04 | 56.22 | 56.22 | 56.08 | 3498722 |
| 1707435000 | 56.13 | -0.02 | -0.04 | 56.13 | 56.17 | 56.09 | 3106385 |
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
