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 | -0.1282 | -0.234927615906 | 54.57 | 55.07 | 54.44 | 24770 | 54.86050166 | SP |
| 4 | -1.3382 | -2.39906776622 | 55.78 | 56.1 | 53.37 | 29088 | 54.85361687 | SP |
| 12 | 2.0218 | 3.85692483785 | 52.42 | 56.591 | 52.36 | 48617 | 54.59069121 | SP |
| 26 | 6.6018 | 13.7997491639 | 47.84 | 56.591 | 47.55 | 46163 | 53.09674237 | SP |
| 52 | 2.2018 | 4.21477794793 | 52.24 | 56.591 | 47.35 | 49387 | 51.92999555 | SP |
| 156 | 0.2318 | 0.427596384431 | 54.21 | 58.81 | 47.3375 | 73914 | 53.57568237 | SP |
| 260 | 3.4818 | 6.83241758242 | 50.96 | 58.81 | 31.9101 | 196959 | 48.2228402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 54.4418 | -0.5 | -0.91 | 54.74 | 54.8555 | 54.44 | 44004 |
| 1714429800 | 54.94 | 0.27 | 0.49 | 54.69 | 55.0349 | 54.69 | 15879 |
| 1714170600 | 54.67 | -0.07 | -0.13 | 54.75 | 54.9598 | 54.64 | 30360 |
| 1714084200 | 54.74 | -0.3 | -0.55 | 54.74 | 54.8622 | 54.49 | 21196 |
| 1713997800 | 55.04 | 0.13 | 0.24 | 54.76 | 55.07 | 54.5975 | 32946 |
| 1713911400 | 54.91 | 0.37 | 0.68 | 54.57 | 55.05 | 54.57 | 23469 |
| 1713825000 | 54.54 | 0.38 | 0.70 | 54.34 | 54.84 | 54.18 | 24845 |
| 1713565800 | 54.16 | 0.57 | 1.06 | 53.56 | 54.21 | 53.56 | 29116 |
| 1713479400 | 53.59 | 0.22 | 0.41 | 53.6 | 53.755 | 53.47 | 22816 |
| 1713393000 | 53.37 | -0.31 | -0.58 | 53.86 | 53.86 | 53.37 | 36459 |
| 1713306600 | 53.68 | -0.19 | -0.36 | 53.77 | 53.8954 | 53.4 | 22774 |
| 1713220200 | 53.8731 | -0.38 | -0.69 | 54.46 | 54.62 | 53.7074 | 27350 |
| 1712961000 | 54.25 | -0.51 | -0.93 | 54.55 | 54.76 | 54.1 | 21543 |
| 1712874600 | 54.76 | -0.12 | -0.22 | 54.98 | 54.98 | 54.57 | 30934 |
| 1712788200 | 54.88 | -1.01 | -1.81 | 55.13 | 55.2514 | 54.7 | 25937 |
| 1712701800 | 55.89 | 0.02 | 0.04 | 56.07 | 56.1 | 55.6515 | 28461 |
| 1712615400 | 55.87 | 0.35 | 0.63 | 55.64 | 56.05 | 55.64 | 55574 |
| 1712356200 | 55.52 | 0.17 | 0.31 | 55.25 | 55.625 | 55.1305 | 23378 |
| 1712269800 | 55.35 | -0.37 | -0.66 | 56 | 56.0307 | 55.22 | 46661 |
| 1712183400 | 55.72 | -0.01 | -0.02 | 55.59 | 55.847 | 55.59 | 29383 |
| 1712097000 | 55.73 | -0.36 | -0.64 | 55.78 | 55.98 | 55.53 | 32678 |
| 1712010600 | 56.09 | -0.31 | -0.55 | 56.48 | 56.48 | 55.9969 | 79808 |
| 1711665000 | 56.4 | 0.21 | 0.37 | 56.22 | 56.591 | 56.22 | 24748 |
| 1711578600 | 56.19 | 0.91 | 1.65 | 55.43 | 56.19 | 55.43 | 65089 |
| 1711492200 | 55.28 | 0.01 | 0.02 | 55.43 | 55.4544 | 55.21 | 25574 |
| 1711405800 | 55.27 | 0.01 | 0.02 | 55.34 | 55.48 | 55.26 | 158313 |
| 1711146600 | 55.26 | -0.33 | -0.59 | 55.8 | 55.8 | 55.26 | 33538 |
| 1711060200 | 55.59 | 0.35 | 0.63 | 55.24 | 55.69 | 55.24 | 33688 |
| 1710973800 | 55.24 | 0.44 | 0.80 | 54.8 | 55.2752 | 54.68 | 44920 |
| 1710887400 | 54.8 | 0.42 | 0.77 | 54.35 | 54.8339 | 54.35 | 24349 |
| 1710801000 | 54.38 | -0.71 | -1.29 | 54.69 | 54.75 | 54.38 | 66361 |
| 1710541800 | 55.09 | 0.11 | 0.20 | 54.77 | 55.18 | 54.77 | 28121 |
| 1710455400 | 54.98 | -0.49 | -0.88 | 55.42 | 55.42 | 54.63 | 27698 |
| 1710369000 | 55.47 | 0.09 | 0.16 | 55.46 | 55.655 | 55.37 | 46765 |
| 1710282600 | 55.38 | -0.07 | -0.13 | 55.43 | 55.5077 | 55.12 | 64318 |
| 1710196200 | 55.45 | 0.17 | 0.31 | 55.22 | 55.48 | 55.15 | 44293 |
| 1709940600 | 55.28 | -0.1 | -0.18 | 55.49 | 55.6365 | 55.28 | 31224 |
| 1709854200 | 55.38 | 0.32 | 0.58 | 55.26 | 55.46 | 55.26 | 33120 |
| 1709767800 | 55.06 | 0.32 | 0.58 | 54.99 | 55.1801 | 54.9 | 61030 |
| 1709681400 | 54.74 | -0.27 | -0.49 | 54.94 | 55.23 | 54.611 | 32250 |
| 1709595000 | 55.01 | 0.52 | 0.95 | 54.54 | 55.13 | 54.54 | 26748 |
| 1709335800 | 54.49 | 0.04 | 0.07 | 54.44 | 54.5797 | 54.125 | 15866 |
| 1709249400 | 54.45 | 0.01 | 0.02 | 54.63 | 54.7853 | 54.245 | 146092 |
| 1709163000 | 54.44 | 0.2 | 0.37 | 54.1 | 54.5745 | 54.1 | 60210 |
| 1709076600 | 54.24 | 0.1 | 0.18 | 54.25 | 54.255 | 54.06 | 25556 |
| 1708990200 | 54.14 | -0.37 | -0.68 | 54.35 | 54.51 | 54.0607 | 29483 |
| 1708731000 | 54.5082 | 0.15 | 0.28 | 54.37 | 54.59 | 54.31 | 45858 |
| 1708644600 | 54.355 | 0.18 | 0.34 | 54.28 | 54.4 | 53.9507 | 53078 |
| 1708558200 | 54.17 | 0.29 | 0.54 | 53.83 | 54.17 | 53.83 | 345479 |
| 1708471800 | 53.88 | -0.07 | -0.13 | 53.71 | 54.21 | 53.69 | 43776 |
| 1708126200 | 53.95 | -0.14 | -0.26 | 53.93 | 54.3296 | 53.88 | 114318 |
| 1708039800 | 54.09 | 0.85 | 1.60 | 53.45 | 54.1455 | 53.45 | 32725 |
| 1707953400 | 53.2393 | 0.54 | 1.02 | 52.98 | 53.315 | 52.7311 | 55154 |
| 1707867000 | 52.7 | -1.07 | -1.99 | 52.93 | 53.02 | 52.4 | 26461 |
| 1707780600 | 53.77 | 0.43 | 0.81 | 53.35 | 53.81 | 53.35 | 28950 |
| 1707521400 | 53.34 | 0.19 | 0.36 | 53.14 | 53.38 | 52.9465 | 153554 |
| 1707435000 | 53.15 | 0.5 | 0.95 | 52.65 | 53.15 | 52.65 | 38569 |
| 1707348600 | 52.65 | 0.02 | 0.04 | 52.74 | 52.8579 | 52.5121 | 37503 |
| 1707262200 | 52.63 | 0.25 | 0.48 | 52.42 | 52.74 | 52.36 | 33458 |
| 1707175800 | 52.38 | -0.62 | -1.17 | 52.65 | 52.7 | 52.1362 | 52071 |
| 1706916600 | 53 | -0.37 | -0.69 | 53 | 53.215 | 52.6728 | 28592 |
| 1706830200 | 53.37 | 0.72 | 1.37 | 52.7 | 53.37 | 52.52 | 33900 |
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
