We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.428225656302 | 53.71 | 54.11 | 53.6 | 96410 | 53.83847137 | SP |
| 4 | 0.25 | 0.465636058856 | 53.69 | 54.11 | 52.89 | 129641 | 53.60147087 | SP |
| 12 | 0.43 | 0.803588114371 | 53.51 | 54.11 | 51.92 | 129083 | 53.361049 | SP |
| 26 | -0.12 | -0.221975582686 | 54.06 | 54.11 | 51.92 | 133945 | 53.21789869 | SP |
| 52 | 0.62 | 1.16279069767 | 53.32 | 55.46 | 51.92 | 113609 | 53.63925311 | SP |
| 156 | 3.49 | 6.91774033697 | 50.45 | 55.46 | 50.1391 | 113079 | 53.25203088 | SP |
| 260 | 3.49 | 6.91774033697 | 50.45 | 55.46 | 50.1391 | 113079 | 53.25203088 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 53.94 | -0.15 | -0.28 | 54.04 | 54.04 | 53.875 | 75784 |
| 1749767700 | 54.09 | 0.16 | 0.31 | 54.08 | 54.11 | 54.0307 | 74551 |
| 1749681300 | 53.9255 | 0.09 | 0.16 | 53.9 | 53.96 | 53.85 | 130362 |
| 1749594900 | 53.84 | 0.1 | 0.19 | 53.92 | 53.92 | 53.78 | 90905 |
| 1749508500 | 53.74 | 0.14 | 0.25 | 53.64 | 53.76 | 53.64 | 98105 |
| 1749249300 | 53.605 | -0.16 | -0.29 | 53.71 | 53.7192 | 53.6 | 88128 |
| 1749162900 | 53.76 | -0.17 | -0.31 | 53.9 | 53.9 | 53.75 | 85779 |
| 1749076500 | 53.9253 | 0.21 | 0.38 | 53.81 | 53.95 | 53.7917 | 199222 |
| 1748990100 | 53.72 | 0.06 | 0.11 | 53.77 | 53.7865 | 53.665 | 120393 |
| 1748903700 | 53.66 | -0.05 | -0.09 | 53.59 | 53.67 | 53.57 | 115460 |
| 1748644500 | 53.71 | 0.07 | 0.13 | 53.61 | 53.735 | 53.61 | 147691 |
| 1748558100 | 53.64 | 0.16 | 0.30 | 53.62 | 53.69 | 53.5848 | 101137 |
| 1748471700 | 53.48 | -0.12 | -0.22 | 53.48 | 53.525 | 53.4216 | 166143 |
| 1748385300 | 53.6 | 0.36 | 0.68 | 53.49 | 53.62 | 53.42 | 393180 |
| 1748039700 | 53.24 | 0.11 | 0.21 | 53.26 | 53.295 | 53.19 | 83966 |
| 1747953300 | 53.1265 | 0.14 | 0.26 | 52.93 | 53.135 | 52.89 | 121907 |
| 1747866900 | 52.99 | -0.38 | -0.70 | 53.17 | 53.23 | 52.96 | 125711 |
| 1747780500 | 53.365 | -0.14 | -0.25 | 53.33 | 53.41 | 53.26 | 94505 |
| 1747694100 | 53.5 | 0.02 | 0.04 | 53.24 | 53.51 | 53.23 | 118728 |
| 1747434900 | 53.48 | 0.06 | 0.12 | 53.69 | 53.69 | 53.44 | 107309 |
| 1747348500 | 53.4177 | 0.3 | 0.57 | 53.27 | 53.439 | 53.235 | 84005 |
| 1747262100 | 53.115 | -0.14 | -0.27 | 53.26 | 53.26 | 53 | 75509 |
| 1747175700 | 53.2566 | -0.05 | -0.10 | 53.31 | 53.31 | 53.1982 | 100378 |
| 1747089300 | 53.3099 | -0.07 | -0.12 | 53.2 | 53.329 | 53.16 | 119500 |
| 1746830100 | 53.375 | 0.06 | 0.12 | 53.34 | 53.46 | 53.34 | 91550 |
| 1746743700 | 53.31 | -0.29 | -0.54 | 53.56 | 53.56 | 53.31 | 598698 |
| 1746657300 | 53.6 | 0.17 | 0.32 | 53.49 | 53.6 | 53.4781 | 97299 |
| 1746570900 | 53.4312 | 0.14 | 0.26 | 53.19 | 53.49 | 53.19 | 136409 |
| 1746484500 | 53.2901 | -0.07 | -0.12 | 53.32 | 53.34 | 53.2321 | 82761 |
| 1746225300 | 53.3564 | -0.09 | -0.18 | 53.36 | 53.44 | 53.29 | 73631 |
| 1746138900 | 53.45 | -0.24 | -0.45 | 53.67 | 53.67 | 53.42 | 81932 |
| 1746052500 | 53.6942 | 0.05 | 0.10 | 53.62 | 53.72 | 53.55 | 118500 |
| 1745966100 | 53.64 | 0.02 | 0.04 | 53.53 | 53.68 | 53.53 | 105964 |
| 1745879700 | 53.62 | 0 | 0.00 | 53.5 | 53.7 | 53.48 | 167315 |
| 1745620500 | 53.62 | 0.2 | 0.37 | 53.5 | 53.62 | 53.44 | 94965 |
| 1745534100 | 53.42 | 0.34 | 0.64 | 53.34 | 53.4874 | 53.29 | 68261 |
| 1745447700 | 53.08 | 0.09 | 0.16 | 53.45 | 53.48 | 53.0501 | 122750 |
| 1745361300 | 52.995 | 0.09 | 0.16 | 53.09 | 53.1 | 52.92 | 153095 |
| 1745274900 | 52.91 | -0.24 | -0.44 | 52.99 | 53.0987 | 52.83 | 152000 |
| 1744929300 | 53.145 | -0.02 | -0.03 | 53.22 | 53.24 | 53.08 | 111654 |
| 1744842900 | 53.16 | 0.23 | 0.44 | 53.06 | 53.16 | 53 | 96384 |
| 1744756500 | 52.925 | 0.13 | 0.25 | 52.76 | 53.0199 | 52.76 | 96064 |
| 1744670100 | 52.7927 | 0.35 | 0.67 | 52.73 | 52.8633 | 52.6904 | 109664 |
| 1744410900 | 52.44 | -0.48 | -0.91 | 52.42 | 52.73 | 52.1501 | 243530 |
| 1744324500 | 52.92 | 0.07 | 0.13 | 52.28 | 52.92 | 52.17 | 114029 |
| 1744238100 | 52.85 | 0.19 | 0.35 | 52.23 | 53.26 | 51.92 | 118038 |
| 1744151700 | 52.665 | -0.31 | -0.58 | 52.8 | 53.13 | 52.63 | 157169 |
| 1744065300 | 52.97 | -0.65 | -1.22 | 53.37 | 53.53 | 52.97 | 216597 |
| 1743806100 | 53.6247 | -0.1 | -0.18 | 53.82 | 53.9216 | 53.2 | 186025 |
| 1743719700 | 53.724 | 0.12 | 0.23 | 53.78 | 53.88 | 53.69 | 207016 |
| 1743633300 | 53.6 | 0.04 | 0.08 | 53.7 | 53.7 | 53.48 | 76869 |
| 1743546900 | 53.5556 | 0.13 | 0.24 | 53.5 | 53.6757 | 53.5 | 159853 |
| 1743460500 | 53.43 | 0.05 | 0.10 | 53.4 | 53.46 | 53.33 | 101949 |
| 1743201300 | 53.3756 | 0.23 | 0.43 | 53.27 | 53.43 | 53.2 | 97786 |
| 1743114900 | 53.145 | -0.03 | -0.06 | 53.12 | 53.2299 | 53.1 | 144280 |
| 1743028500 | 53.175 | -0.11 | -0.21 | 53.25 | 53.25 | 53.126 | 83599 |
| 1742942100 | 53.2852 | 0.03 | 0.06 | 53.22 | 53.36 | 53.2 | 109729 |
| 1742855700 | 53.2541 | -0.19 | -0.36 | 53.39 | 53.39 | 53.21 | 69199 |
| 1742596500 | 53.4447 | -0.06 | -0.10 | 53.51 | 53.52 | 53.4208 | 74729 |
| 1742510100 | 53.5 | 0.03 | 0.06 | 53.53 | 53.61 | 53.46 | 106749 |
| 1742423700 | 53.47 | 0.13 | 0.25 | 53.31 | 53.52 | 53.26 | 128378 |
| 1742337300 | 53.3353 | 0.06 | 0.11 | 53.16 | 53.37 | 53.16 | 98560 |
| 1742250900 | 53.275 | 0.11 | 0.21 | 53.32 | 53.405 | 53.26 | 85951 |
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
