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 | 0.0301 | 0.0537788100768 | 55.97 | 58.325 | 55.06 | 2960520 | 57.26364204 | SP |
| 4 | 4.0801 | 7.85843605547 | 51.92 | 58.325 | 50.35 | 1623498 | 55.04076101 | SP |
| 12 | 8.8201 | 18.694573972 | 47.18 | 58.325 | 46.25 | 1053621 | 52.14504784 | SP |
| 26 | 10.9401 | 24.2789613848 | 45.06 | 58.325 | 38.51 | 906415 | 49.10269684 | SP |
| 52 | 22.8501 | 68.9294117647 | 33.15 | 58.325 | 32.03 | 560751 | 47.17196872 | SP |
| 156 | 24.7601 | 79.2576824584 | 31.24 | 58.325 | 30.88 | 513743 | 47.01635496 | SP |
| 260 | 24.7601 | 79.2576824584 | 31.24 | 58.325 | 30.88 | 513743 | 47.01635496 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 55.67 | -2.57 | -4.41 | 58 | 58.69 | 55.4 | 3764576 |
| 1734478500 | 58.24 | 0.29 | 0.50 | 58.12 | 58.325 | 57.6 | 2458397 |
| 1734392100 | 57.95 | 1.33 | 2.35 | 57.14 | 58.03 | 56.78 | 2627856 |
| 1734132900 | 56.62 | -0.05 | -0.09 | 56.68 | 56.96 | 56.0901 | 2298571 |
| 1734046500 | 56.67 | -0.47 | -0.82 | 56.99 | 57.245 | 56.59 | 3845361 |
| 1733960100 | 57.14 | 1.68 | 3.03 | 55.97 | 57.14 | 55.885 | 3572414 |
| 1733873700 | 55.46 | 0.55 | 1.00 | 55.38 | 56.22 | 55.2 | 2900014 |
| 1733787300 | 54.91 | -0.18 | -0.33 | 55.08 | 55.29 | 54.42 | 1548955 |
| 1733528100 | 55.09 | 0.86 | 1.59 | 54.4 | 55.09 | 54.29 | 1353840 |
| 1733441700 | 54.23 | 0.34 | 0.63 | 54.09 | 54.49 | 54.05 | 1144795 |
| 1733355300 | 53.89 | 0.93 | 1.76 | 53.31 | 53.89 | 53.2 | 1554765 |
| 1733268900 | 52.96 | 0.28 | 0.53 | 52.53 | 53.04 | 52.39 | 913570 |
| 1733182500 | 52.68 | 0.93 | 1.80 | 52 | 52.758 | 51.97 | 1549650 |
| 1732917840 | 51.75 | 0.75 | 1.47 | 51.15 | 51.75 | 50.91 | 507497 |
| 1732750500 | 51 | -0.45 | -0.87 | 51.36 | 51.39 | 50.59 | 1020662 |
| 1732664100 | 51.45 | 0.67 | 1.32 | 51.02 | 51.5875 | 50.92 | 802866 |
| 1732577700 | 50.78 | -0.26 | -0.51 | 51.58 | 51.73 | 50.68 | 899814 |
| 1732318500 | 51.04 | -0.06 | -0.12 | 51 | 51.25 | 50.73 | 656457 |
| 1732232100 | 51.1 | -0.59 | -1.14 | 52.03 | 52.1 | 50.35 | 1208468 |
| 1732145700 | 51.69 | -0.33 | -0.63 | 51.92 | 51.93 | 50.91 | 949548 |
| 1732059300 | 52.02 | 0.93 | 1.82 | 50.84 | 52.02 | 50.79 | 933526 |
| 1731972900 | 51.09 | 0.63 | 1.25 | 50.98 | 51.42 | 50.785 | 925299 |
| 1731713700 | 50.46 | -1 | -1.94 | 50.9 | 51.07 | 50.135 | 1183452 |
| 1731627300 | 51.46 | -0.65 | -1.25 | 52.12 | 52.25 | 51.35 | 1126606 |
| 1731540900 | 52.11 | -0.04 | -0.08 | 52.23 | 52.49 | 51.77 | 737359 |
| 1731454500 | 52.15 | -0.18 | -0.34 | 52.32 | 52.529 | 51.8001 | 796356 |
| 1731368100 | 52.33 | 0.42 | 0.81 | 52.53 | 52.58 | 51.74 | 1350784 |
| 1731108900 | 51.91 | 0.33 | 0.64 | 51.6 | 52.09 | 51.49 | 973211 |
| 1731022500 | 51.58 | 1.14 | 2.26 | 50.63 | 51.68 | 50.63 | 1268179 |
| 1730936100 | 50.44 | 1.98 | 4.09 | 49.63 | 50.45 | 49.4801 | 1425819 |
| 1730849700 | 48.46 | 0.82 | 1.72 | 47.87 | 48.6099 | 47.87 | 652458 |
| 1730763300 | 47.64 | -0.38 | -0.79 | 47.8 | 48.07 | 47.383 | 602636 |
| 1730500500 | 48.02 | 0.56 | 1.18 | 47.92 | 48.43 | 47.92 | 824181 |
| 1730414100 | 47.46 | -1.9 | -3.85 | 48.69 | 48.72 | 47.46 | 1131492 |
| 1730327700 | 49.36 | 0.02 | 0.04 | 49.91 | 49.98 | 49.254 | 1176672 |
| 1730241300 | 49.34 | 0.45 | 0.92 | 49 | 49.42 | 48.75 | 722677 |
| 1730154900 | 48.89 | -0.06 | -0.12 | 49.49 | 49.5 | 48.86 | 998789 |
| 1729895700 | 48.95 | 0.6 | 1.24 | 48.4 | 49.27 | 48.4 | 1270970 |
| 1729809300 | 48.35 | 1.44 | 3.07 | 47.92 | 48.416 | 47.6639 | 1083169 |
| 1729722900 | 46.91 | -1.08 | -2.25 | 47.82 | 47.85 | 46.612 | 608865 |
| 1729636500 | 47.99 | 0.24 | 0.50 | 47.38 | 48.08 | 47.3209 | 527826 |
| 1729550100 | 47.75 | 0.36 | 0.76 | 47.24 | 47.75 | 47.14 | 499785 |
| 1729290900 | 47.39 | 0.21 | 0.45 | 47.45 | 47.578 | 47.3301 | 347394 |
| 1729204500 | 47.18 | 0.01 | 0.02 | 47.64 | 47.7 | 47.08 | 396524 |
| 1729118100 | 47.17 | 0.06 | 0.13 | 47.09 | 47.22 | 46.67 | 488160 |
| 1729031700 | 47.11 | -0.38 | -0.80 | 47.65 | 47.735 | 46.75 | 547616 |
| 1728945300 | 47.49 | 0.49 | 1.04 | 47.38 | 47.73 | 47.33 | 499309 |
| 1728686100 | 47 | -0.46 | -0.97 | 46.8904 | 47.26 | 46.6953 | 526099 |
| 1728599700 | 47.46 | 0.01 | 0.02 | 47.36 | 47.66 | 47.025 | 466333 |
| 1728513300 | 47.45 | 0 | 0.00 | 47.52 | 47.5399 | 47.07 | 479950 |
| 1728426900 | 47.45 | 0.84 | 1.80 | 47.06 | 47.5 | 46.9 | 609372 |
| 1728340500 | 46.61 | -0.89 | -1.87 | 47.33 | 47.4499 | 46.59 | 509746 |
| 1728081300 | 47.5 | 0.81 | 1.73 | 47.29 | 47.5 | 46.8 | 593929 |
| 1727994900 | 46.69 | -0.03 | -0.06 | 46.52 | 47.04 | 46.4206 | 295356 |
| 1727908500 | 46.72 | -0.25 | -0.53 | 46.58 | 46.88 | 46.25 | 742302 |
| 1727822100 | 46.97 | -0.71 | -1.49 | 47.69 | 47.72 | 46.48 | 782544 |
| 1727735700 | 47.68 | 0.37 | 0.78 | 47.11 | 47.68 | 47.024 | 479490 |
| 1727476500 | 47.31 | -0.03 | -0.06 | 47.55 | 47.55 | 47.13 | 455976 |
| 1727390100 | 47.34 | -0.11 | -0.23 | 48.01 | 48.05 | 47.04 | 1151477 |
| 1727303700 | 47.45 | 0.22 | 0.47 | 47.18 | 47.5495 | 47.08 | 555605 |
| 1727217300 | 47.23 | 0.37 | 0.79 | 47.19 | 47.2399 | 46.42 | 569700 |
| 1727130900 | 46.86 | 0.36 | 0.77 | 46.76 | 47.01 | 46.61 | 523628 |
| 1726871700 | 46.5 | -0.22 | -0.47 | 46.68 | 46.84 | 46.1 | 792196 |
| 1726785300 | 46.72 | 1.67 | 3.71 | 46.21 | 46.83 | 46.07 | 1047760 |
| 1726698900 | 45.05 | -0.08 | -0.18 | 45.24 | 45.8 | 44.92 | 634954 |
| 1726612500 | 45.13 | 0.28 | 0.62 | 45.36 | 45.6 | 44.85 | 515232 |
| 1726526100 | 44.85 | -0.4 | -0.88 | 44.85 | 44.9496 | 44.34 | 416121 |
| 1726266900 | 45.25 | 0.1 | 0.22 | 45.06 | 45.3384 | 44.94 | 809314 |
| 1726180500 | 45.15 | 0.59 | 1.32 | 44.61 | 45.21 | 44.45 | 582686 |
| 1726094100 | 44.56 | 1.08 | 2.48 | 43.66 | 44.59 | 42.73 | 803254 |
| 1726007700 | 43.48 | 0.66 | 1.54 | 43.18 | 43.55 | 42.7862 | 1029754 |
| 1725921300 | 42.82 | 0.6 | 1.42 | 42.88 | 43.069 | 42.39 | 397224 |
| 1725662100 | 42.22 | -1.71 | -3.89 | 44.19 | 44.27 | 42.22 | 895227 |
| 1725575700 | 43.93 | 0.67 | 1.55 | 43.34 | 44.55 | 43.34 | 752805 |
| 1725489300 | 43.26 | 0.11 | 0.25 | 42.78 | 43.67 | 42.78 | 691023 |
| 1725402900 | 43.15 | -1.49 | -3.34 | 44.36 | 44.42 | 42.961 | 696956 |
| 1725057300 | 44.64 | 0.72 | 1.64 | 44.18 | 44.64 | 43.97 | 442946 |
| 1724970900 | 43.92 | -0.2 | -0.45 | 44.34 | 44.95 | 43.79 | 679844 |
| 1724884500 | 44.12 | -0.55 | -1.23 | 44.7 | 44.7908 | 43.75 | 637617 |
| 1724798100 | 44.67 | -0.15 | -0.33 | 44.59 | 44.8487 | 44.27 | 387314 |
| 1724711700 | 44.82 | -0.61 | -1.34 | 45.32 | 45.4 | 44.4 | 660053 |
| 1724452500 | 45.43 | 0.84 | 1.88 | 45.06 | 45.67 | 44.79 | 803902 |
| 1724366100 | 44.59 | -1.17 | -2.56 | 45.95 | 46.08 | 44.54 | 778232 |
| 1724279700 | 45.76 | 0.23 | 0.51 | 45.57 | 45.98 | 45.3411 | 542214 |
| 1724193300 | 45.53 | -0.14 | -0.31 | 45.68 | 45.943 | 45.29 | 479064 |
| 1724106900 | 45.67 | 0.73 | 1.62 | 45.02 | 45.67 | 44.81 | 654767 |
| 1723847700 | 44.94 | 0.06 | 0.13 | 44.64 | 45.11 | 44.52 | 406864 |
| 1723761300 | 44.88 | 1.36 | 3.13 | 44.1 | 44.9 | 44.0501 | 645060 |
| 1723674900 | 43.52 | -0.32 | -0.73 | 43.96 | 44.05 | 43.1101 | 569164 |
| 1723588500 | 43.84 | 1.28 | 3.01 | 42.95 | 43.88 | 42.95 | 547552 |
| 1723502100 | 42.56 | 0.12 | 0.28 | 42.6 | 42.82 | 42.285 | 372997 |
| 1723242900 | 42.44 | 0.31 | 0.74 | 41.92 | 42.4899 | 41.81 | 423360 |
| 1723156500 | 42.13 | 1.31 | 3.21 | 41.6 | 42.22 | 40.98 | 439295 |
| 1723070100 | 40.82 | -0.58 | -1.40 | 42.11 | 42.36 | 40.8 | 591750 |
| 1722983700 | 41.4 | 0.51 | 1.25 | 41.26 | 42.0972 | 40.4108 | 677317 |
| 1722897300 | 40.89 | -1.62 | -3.81 | 38.75 | 41.66 | 38.51 | 1568006 |
| 1722638100 | 42.51 | -1.5 | -3.41 | 42.68 | 43.36 | 42.13 | 1519172 |
| 1722551700 | 44.01 | -0.94 | -2.09 | 45.58 | 46.05 | 43.63 | 846818 |
| 1722465300 | 44.95 | 1.5 | 3.45 | 44.47 | 45.09 | 44.3 | 828387 |
| 1722378900 | 43.45 | -0.9 | -2.03 | 44.52 | 44.52 | 42.96 | 532187 |
| 1722292500 | 44.35 | 0.46 | 1.05 | 44.23 | 44.7799 | 44.04 | 822049 |
| 1722033300 | 43.89 | 0.45 | 1.04 | 43.91 | 44.1899 | 43.36 | 467492 |
| 1721946900 | 43.44 | -0.44 | -1.00 | 44.05 | 44.55 | 42.82 | 1292946 |
| 1721860500 | 43.88 | -2.83 | -6.06 | 45.12 | 45.18 | 43.865 | 1130172 |
| 1721774100 | 46.71 | -0.03 | -0.06 | 46.89 | 47.19 | 46.65 | 424095 |
| 1721687700 | 46.74 | 1.11 | 2.43 | 46.42 | 46.99 | 46.24 | 1093381 |
| 1721428500 | 45.63 | -0.62 | -1.34 | 46.03 | 46.4368 | 45.5313 | 567513 |
| 1721342100 | 46.25 | -0.02 | -0.04 | 46.86 | 47 | 45.81 | 564587 |
| 1721255700 | 46.27 | -1.58 | -3.30 | 46.98 | 47.0848 | 46.17 | 1059553 |
| 1721169300 | 47.85 | -0.21 | -0.44 | 48.44 | 48.54 | 47.48 | 957116 |
| 1721082900 | 48.06 | 0.15 | 0.31 | 48.33 | 48.95 | 47.87 | 803537 |
| 1720823700 | 47.91 | 0.31 | 0.65 | 47.3 | 48.3999 | 47.23 | 890458 |
| 1720737300 | 47.6 | -2.24 | -4.49 | 49.8 | 49.852 | 47.29 | 2484647 |
| 1720650900 | 49.84 | 0.51 | 1.03 | 49.48 | 49.96 | 49.3 | 1461682 |
| 1720564500 | 49.33 | 0.49 | 1.00 | 49 | 49.43 | 48.95 | 1232506 |
| 1720478100 | 48.84 | -0.02 | -0.04 | 48.88 | 49.16 | 48.54 | 1374742 |
| 1720218900 | 48.86 | 0.92 | 1.92 | 48.07 | 48.96 | 48.01 | 1735105 |
| 1720040640 | 47.94 | 0.79 | 1.68 | 47.13 | 47.94 | 47.1 | 843639 |
| 1719959700 | 47.15 | 1.05 | 2.28 | 46.12 | 47.15 | 46.0461 | 1253397 |
| 1719873300 | 46.1 | 0.29 | 0.63 | 45.5 | 46.2099 | 45.03 | 961588 |
| 1719614100 | 45.81 | 0 | 0.00 | 45.81 | 45.81 | 45.81 | 0 |
| 1719527700 | 45.81 | 0.19 | 0.42 | 45.61 | 46 | 45.4195 | 947155 |
| 1719441300 | 45.62 | 0.69 | 1.54 | 44.84 | 45.634 | 44.82 | 504133 |
| 1719354900 | 44.93 | 1.15 | 2.63 | 44.05 | 44.97 | 44.05 | 368615 |
| 1719268500 | 43.78 | -0.63 | -1.42 | 44.5 | 44.68 | 43.78 | 289143 |
| 1719009300 | 44.41 | -0.14 | -0.31 | 44.48 | 44.8097 | 44.2 | 291244 |
| 1718922900 | 44.55 | -0.4 | -0.89 | 45.26 | 45.3 | 44.2207 | 489766 |
| 1718750100 | 44.95 | -0.13 | -0.29 | 45.06 | 45.08 | 44.67 | 395528 |
| 1718663700 | 45.08 | 0.54 | 1.21 | 44.43 | 45.42 | 44.37 | 701875 |
| 1718404500 | 44.54 | 0.06 | 0.13 | 44.51 | 44.66 | 44.22 | 255915 |
| 1718318100 | 44.48 | 0.17 | 0.38 | 44.85 | 44.99 | 44.3121 | 467836 |
| 1718231700 | 44.31 | 0.83 | 1.91 | 43.86 | 44.71 | 43.7085 | 528527 |
| 1718145300 | 43.48 | 0.48 | 1.12 | 43.1 | 43.48 | 42.7764 | 270594 |
| 1718058900 | 43 | 0.1 | 0.23 | 42.93 | 43.12 | 42.69 | 159652 |
| 1717799700 | 42.9 | -0.08 | -0.19 | 42.98 | 43.1499 | 42.74 | 143098 |
| 1717713300 | 42.98 | 0.11 | 0.26 | 42.95 | 43.16 | 42.6231 | 396311 |
| 1717626900 | 42.87 | 0.86 | 2.05 | 42.38 | 42.87 | 42.21 | 347764 |
| 1717540500 | 42.01 | 0.13 | 0.31 | 41.92 | 42.13 | 41.6101 | 568592 |
| 1717454100 | 41.88 | 0.5 | 1.21 | 41.73 | 42.02 | 41.35 | 292566 |
| 1717194900 | 41.38 | -0.03 | -0.07 | 41.62 | 41.62 | 40.5201 | 181960 |
| 1717108500 | 41.41 | -0.73 | -1.73 | 42.15 | 42.15 | 41.28 | 172184 |
| 1717022100 | 42.14 | -0.07 | -0.17 | 41.97 | 42.36 | 41.8441 | 332546 |
| 1716935700 | 42.21 | 0.49 | 1.17 | 41.87 | 42.22 | 41.7 | 294417 |
| 1716590100 | 41.72 | 0.65 | 1.58 | 41.29 | 41.75 | 41.0737 | 232152 |
| 1716503700 | 41.07 | 0.07 | 0.17 | 41.76 | 41.76 | 40.85 | 166054 |
| 1716417300 | 41 | -0.39 | -0.94 | 41.33 | 41.36 | 40.8 | 156301 |
| 1716330900 | 41.39 | 0.5 | 1.22 | 40.79 | 41.41 | 40.66 | 136429 |
| 1716244500 | 40.89 | 0.12 | 0.29 | 40.89 | 41.07 | 40.79 | 148203 |
| 1715985300 | 40.77 | 0.08 | 0.20 | 40.67 | 40.879 | 40.51 | 115156 |
| 1715898900 | 40.69 | -0.14 | -0.34 | 40.82 | 41.0291 | 40.69 | 187591 |
| 1715812500 | 40.83 | 0.42 | 1.04 | 40.66 | 40.85 | 40.25 | 170069 |
| 1715726100 | 40.41 | 0.46 | 1.15 | 39.84 | 40.49 | 39.801 | 145633 |
| 1715639700 | 39.95 | 0.15 | 0.38 | 39.93 | 39.9599 | 39.5921 | 248344 |
| 1715380500 | 39.8 | -0.2 | -0.50 | 40.16 | 40.16 | 39.56 | 208362 |
| 1715294100 | 40 | -0.01 | -0.02 | 40.18 | 40.18 | 39.77 | 90979 |
| 1715207700 | 40.01 | -0.2 | -0.50 | 39.722 | 40.16 | 39.7 | 283122 |
| 1715121300 | 40.21 | -0.17 | -0.42 | 40.45 | 40.4944 | 40.0301 | 267413 |
| 1715034900 | 40.38 | 0.6 | 1.51 | 39.99 | 40.38 | 39.75 | 213125 |
| 1714775700 | 39.78 | 0.83 | 2.13 | 39.9 | 39.925 | 39.4328 | 421444 |
| 1714689300 | 38.95 | 0.67 | 1.75 | 38.75 | 38.99 | 38.15 | 99705 |
| 1714602900 | 38.28 | 0.03 | 0.08 | 38.56 | 39.22 | 38.12 | 197862 |
| 1714516500 | 38.25 | -1.08 | -2.75 | 39.04 | 39.34 | 38.25 | 117462 |
| 1714430100 | 39.33 | 0.61 | 1.58 | 39.5 | 39.52 | 38.9 | 371219 |
| 1714170900 | 38.72 | 1.26 | 3.36 | 38.62 | 38.9 | 38.19 | 446011 |
| 1714084500 | 37.46 | -0.57 | -1.50 | 36.39 | 37.5551 | 36.24 | 172374 |
| 1713998100 | 38.03 | 0.41 | 1.09 | 38.4 | 38.47 | 37.53 | 263965 |
| 1713911700 | 37.62 | 0.73 | 1.98 | 37.16 | 37.62 | 37.11 | 89870 |
| 1713825300 | 36.89 | 0.34 | 0.93 | 36.69 | 37.105 | 36.3455 | 188201 |
| 1713566100 | 36.55 | -1.25 | -3.31 | 37.5 | 37.625 | 36.4 | 1282459 |
| 1713479700 | 37.8 | -0.2 | -0.53 | 38 | 38.23 | 37.6515 | 154051 |
| 1713393300 | 38 | -0.41 | -1.07 | 38.78 | 38.78 | 37.92 | 130564 |
| 1713306900 | 38.41 | -0.24 | -0.62 | 38.22 | 38.753 | 38.2 | 244926 |
| 1713220500 | 38.65 | -0.94 | -2.37 | 39.97 | 39.97 | 38.65 | 311387 |
| 1712961300 | 39.59 | -0.73 | -1.81 | 39.96 | 40.1015 | 39.4899 | 215556 |
| 1712874900 | 40.32 | 0.98 | 2.49 | 39.6 | 40.37 | 39.22 | 157150 |
| 1712788500 | 39.34 | -0.08 | -0.20 | 39.1 | 39.4 | 39.05 | 62679 |
| 1712702100 | 39.42 | 0 | 0.00 | 39.6 | 39.68 | 39.09 | 79229 |
| 1712615700 | 39.42 | 0.17 | 0.43 | 39.49 | 39.6284 | 39.3 | 52585 |
| 1712356500 | 39.25 | 0.57 | 1.47 | 38.82 | 39.41 | 38.76 | 123019 |
| 1712270100 | 38.68 | -0.48 | -1.23 | 39.44 | 39.85 | 38.68 | 143905 |
| 1712183700 | 39.16 | 0.29 | 0.75 | 38.79 | 39.23 | 38.7 | 90504 |
| 1712097300 | 38.87 | -0.41 | -1.04 | 38.61 | 38.9343 | 38.4 | 159315 |
| 1712010900 | 39.28 | 0.13 | 0.33 | 39.16 | 39.5 | 38.96 | 95956 |
| 1711665300 | 39.15 | -0.03 | -0.08 | 39.23 | 39.2684 | 38.9 | 137142 |
| 1711578900 | 39.18 | -0.2 | -0.51 | 39.65 | 39.675 | 38.9371 | 124802 |
| 1711492500 | 39.38 | -0.32 | -0.81 | 39.9 | 40.024 | 39.3185 | 271366 |
| 1711406100 | 39.7 | -0.09 | -0.23 | 39.5 | 39.8497 | 39.365 | 111162 |
| 1711146900 | 39.79 | 0.46 | 1.17 | 39.32 | 39.819 | 39.13 | 113053 |
| 1711060500 | 39.33 | -0.13 | -0.33 | 39.94 | 39.96 | 39.2213 | 335935 |
| 1710974100 | 39.46 | 0.59 | 1.52 | 39.1 | 39.47 | 38.78 | 182368 |
| 1710887700 | 38.87 | 0.1 | 0.26 | 38.54 | 38.935 | 38.03 | 421439 |
| 1710801300 | 38.77 | 0.71 | 1.87 | 38.8 | 39.12 | 38.54 | 211931 |
| 1710542100 | 38.06 | -0.31 | -0.81 | 38.18 | 38.38 | 37.87 | 118246 |
| 1710455700 | 38.37 | -0.23 | -0.60 | 38.67 | 38.7799 | 38.2164 | 100782 |
| 1710369300 | 38.6 | -0.28 | -0.72 | 38.8 | 38.92 | 38.2801 | 109774 |
| 1710282900 | 38.88 | 1.2 | 3.18 | 38.06 | 38.9 | 37.7624 | 136767 |
| 1710196500 | 37.68 | -0.55 | -1.44 | 38.02 | 38.15 | 37.6201 | 157909 |
| 1709940900 | 38.23 | -0.67 | -1.72 | 39.3 | 39.61 | 38 | 218466 |
| 1709854500 | 38.9 | 0.95 | 2.50 | 38.28 | 38.9224 | 38.07 | 165749 |
| 1709768100 | 37.95 | 0.28 | 0.74 | 38.1 | 38.2 | 37.67 | 197713 |
| 1709681700 | 37.67 | -0.64 | -1.67 | 38.04 | 38.05 | 37.36 | 230329 |
| 1709595300 | 38.31 | -0.32 | -0.83 | 38.67 | 38.67 | 38.29 | 252679 |
| 1709336100 | 38.63 | 0.41 | 1.07 | 38.22 | 38.7199 | 38.1309 | 273965 |
| 1709249700 | 38.22 | 0.51 | 1.35 | 37.95 | 38.25 | 37.6 | 175118 |
| 1709163300 | 37.71 | -0.24 | -0.63 | 37.77 | 37.905 | 37.63 | 130742 |
| 1709076900 | 37.95 | 0.11 | 0.29 | 37.98 | 37.99 | 37.6201 | 176654 |
| 1708990500 | 37.84 | -0.17 | -0.45 | 38.11 | 38.19 | 37.76 | 158747 |
| 1708731300 | 38.01 | -0.14 | -0.37 | 38.47 | 38.6652 | 37.85 | 284608 |
| 1708644900 | 38.15 | 1.75 | 4.81 | 37.69 | 38.2061 | 37.46 | 355101 |
| 1708558500 | 36.4 | -0.02 | -0.05 | 36.17 | 36.4677 | 35.97 | 220467 |
| 1708472100 | 36.42 | -0.58 | -1.57 | 36.79 | 36.89 | 36.06 | 284576 |
| 1708126500 | 37 | -0.33 | -0.88 | 37.45 | 37.59 | 36.82 | 190941 |
| 1708040100 | 37.33 | 0.03 | 0.08 | 37.31 | 37.45 | 36.881 | 181364 |
| 1707953700 | 37.3 | 0.56 | 1.52 | 37.12 | 37.3001 | 36.74 | 226615 |
| 1707867300 | 36.74 | -0.61 | -1.63 | 36.58 | 37.1299 | 36 | 331234 |
| 1707780900 | 37.35 | -0.25 | -0.66 | 37.68 | 37.85 | 37.15 | 368736 |
| 1707521700 | 37.6 | 0.6 | 1.62 | 37.26 | 37.63 | 37 | 256831 |
| 1707435300 | 37 | 0.01 | 0.03 | 37.03 | 37.1508 | 36.85 | 190626 |
| 1707348900 | 36.99 | 0.7 | 1.93 | 36.54 | 36.99 | 36.52 | 257866 |
| 1707262500 | 36.29 | -0.17 | -0.47 | 36.5 | 36.66 | 36.0601 | 125458 |
| 1707176100 | 36.46 | -0.05 | -0.14 | 36.73 | 36.81 | 36 | 230873 |
| 1706916900 | 36.51 | 1.87 | 5.40 | 35.68 | 36.59 | 35.36 | 338845 |
| 1706830500 | 34.64 | 0.53 | 1.55 | 34.42 | 34.67 | 34.365 | 203545 |
| 1706744100 | 34.11 | -1.08 | -3.07 | 34.48 | 34.6555 | 34 | 181936 |
| 1706657700 | 35.19 | -0.2 | -0.57 | 35.54 | 35.54 | 35.08 | 198433 |
| 1706571300 | 35.39 | 0.57 | 1.64 | 35 | 35.39 | 34.82 | 158886 |
| 1706312100 | 34.82 | 0 | 0.00 | 34.85 | 35.02 | 34.73 | 168824 |
| 1706225700 | 34.82 | -0.32 | -0.91 | 35.02 | 35.1187 | 34.5675 | 299631 |
| 1706139300 | 35.14 | 0.31 | 0.89 | 35.2 | 35.51 | 35.027 | 286382 |
| 1706052900 | 34.83 | 0.22 | 0.64 | 34.77 | 34.83 | 34.57 | 102834 |
| 1705966500 | 34.61 | -0.05 | -0.14 | 35 | 35.1299 | 34.56 | 230996 |
| 1705707300 | 34.66 | 0.59 | 1.73 | 34.25 | 34.66 | 34.12 | 123978 |
| 1705620900 | 34.07 | 0.5 | 1.49 | 33.98 | 34.08 | 33.6901 | 118033 |
| 1705534500 | 33.57 | -0.21 | -0.62 | 33.52 | 33.61 | 33.016599 | 73939 |
| 1705448100 | 33.78 | -0.01 | -0.03 | 33.75 | 33.9497 | 33.5507 | 128193 |
| 1705102500 | 33.79 | -0.07 | -0.21 | 34.03 | 34.09 | 33.67 | 152099 |
| 1705016100 | 33.86 | -0.03 | -0.09 | 34.11 | 34.29 | 33.4 | 132798 |
| 1704929700 | 33.89 | 0.49 | 1.47 | 33.5 | 33.95 | 33.45 | 187734 |
| 1704843300 | 33.3999 | 0.02 | 0.06 | 33.159999 | 33.479999 | 32.939999 | 142181 |
| 1704756900 | 33.38 | 1 | 3.09 | 32.6 | 33.38 | 32.47 | 199621 |
| 1704497700 | 32.38 | 0.12 | 0.37 | 32.18 | 32.63 | 32.03 | 99927 |
| 1704411300 | 32.259999 | -0.26 | -0.80 | 32.4 | 32.689999 | 32.224899 | 86181 |
| 1704324900 | 32.52 | -0.16 | -0.49 | 32.56 | 32.729999 | 32.4301 | 61350 |
| 1704238500 | 32.68 | -0.77 | -2.30 | 33.229999 | 33.32 | 32.5 | 111638 |
| 1703892900 | 33.45 | -0.29 | -0.86 | 33.75 | 33.835 | 33.14 | 121377 |
| 1703806500 | 33.74 | 0.01 | 0.03 | 33.89 | 34 | 33.62 | 83948 |
| 1703720100 | 33.73 | -0.05 | -0.15 | 33.75 | 34.03 | 33.6 | 73212 |
| 1703633700 | 33.78 | 0.14 | 0.42 | 33.77 | 34.02 | 33.66 | 70488 |
| 1703288100 | 33.64 | -0.09 | -0.27 | 33.85 | 33.89 | 33.460099 | 61156 |
| 1703201700 | 33.73 | 0.45 | 1.35 | 33.69 | 33.73 | 33.369999 | 105389 |
| 1703115300 | 33.28 | -0.4 | -1.19 | 33.77 | 34.01 | 33.229999 | 135804 |
| 1703028900 | 33.68 | 0.16 | 0.48 | 33.58 | 33.68 | 33.4701 | 83954 |
| 1702942500 | 33.52 | 0.52 | 1.58 | 33.15 | 33.6499 | 33.15 | 98976 |
| 1702683300 | 33 | 0.27 | 0.82 | 32.84 | 33.299999 | 32.68 | 95306 |
| 1702596900 | 32.729999 | 0.05 | 0.15 | 32.9 | 33 | 32.36 | 88547 |
| 1702510500 | 32.68 | 0.17 | 0.52 | 32.63 | 32.75 | 32.39 | 85490 |
| 1702424100 | 32.509999 | 0.25 | 0.77 | 32.02 | 32.509999 | 32.02 | 40768 |
| 1702337700 | 32.259999 | -0.46 | -1.41 | 32.61 | 32.61 | 31.9123 | 108115 |
| 1702078500 | 32.72 | 0.26 | 0.80 | 32.28 | 32.75 | 32.28 | 82506 |
| 1701992100 | 32.46 | 0.64 | 2.01 | 32.15 | 32.64 | 32.09 | 72990 |
| 1701905700 | 31.82 | -0.28 | -0.87 | 32.49 | 32.49 | 31.76 | 57523 |
| 1701819300 | 32.1 | 0.47 | 1.49 | 31.63 | 32.299999 | 31.56 | 70203 |
| 1701732900 | 31.63 | -0.5 | -1.57 | 32.189999 | 32.189999 | 31.36 | 63441 |
| 1701473700 | 32.133499 | -0.06 | -0.18 | 32.18 | 32.25 | 31.93 | 40067 |
| 1701387300 | 32.189999 | -0.52 | -1.59 | 32.71 | 32.92 | 32.04 | 53675 |
| 1701300900 | 32.71 | -0.21 | -0.64 | 33.229999 | 34.14 | 32.6 | 66091 |
| 1701214500 | 32.92 | 0.23 | 0.70 | 32.67 | 32.92 | 32.47 | 43214 |
| 1701128100 | 32.689999 | 0.05 | 0.15 | 32.67 | 32.869999 | 32.57 | 63128 |
| 1700863440 | 32.64 | -0.22 | -0.67 | 32.619999 | 32.72 | 32.54 | 30386 |
| 1700696100 | 32.86 | 0 | 0.00 | 33.08 | 33.259999 | 32.710099 | 34353 |
| 1700609700 | 32.86 | -0.16 | -0.48 | 32.869999 | 32.869999 | 32.6 | 29284 |
| 1700523300 | 33.02 | 0.58 | 1.79 | 32.86 | 33.02 | 32.6 | 61892 |
| 1700264100 | 32.439999 | -0.15 | -0.46 | 32.759999 | 32.759999 | 32.229999 | 32420 |
| 1700177700 | 32.59 | 0.21 | 0.65 | 32.979999 | 32.979999 | 32.2025 | 55367 |
| 1700091300 | 32.38 | -0.11 | -0.34 | 33.049999 | 33.049999 | 32.229999 | 41046 |
| 1700004900 | 32.49 | 0.73 | 2.30 | 32.939999 | 32.939999 | 32.28 | 107933 |
| 1699918500 | 31.76 | -0.01 | -0.03 | 31.75 | 33.299999 | 31.47 | 54036 |
| 1699659300 | 31.77 | 0.77 | 2.49 | 32.29 | 32.29 | 31.029 | 22633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
