We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.11550917596 | 55.58 | 57.565 | 55.41 | 2060178 | 56.41408836 | SP |
| 4 | 1.12 | 2.03340595497 | 55.08 | 57.565 | 53.1901 | 2017536 | 54.82960024 | SP |
| 12 | 0.49 | 0.879554837552 | 55.71 | 57.565 | 53.1901 | 2222246 | 55.00771094 | SP |
| 26 | 4.91 | 9.57301618249 | 51.29 | 58.48 | 50.99 | 2248096 | 54.95309915 | SP |
| 52 | 6.085 | 12.1420732316 | 50.115 | 58.48 | 46.9846 | 2106509 | 52.71495733 | SP |
| 156 | 13.08 | 30.3339517625 | 43.12 | 58.48 | 39.9501 | 1577093 | 49.51696714 | SP |
| 260 | 27.06 | 92.8620452986 | 29.14 | 58.48 | 18.26 | 967160 | 49.0567451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 56.03 | -0.48 | -0.85 | 56.53 | 56.53 | 55.8518 | 1802400 |
| 1721341800 | 56.51 | -0.29 | -0.51 | 56.77 | 57.565 | 56.41 | 1917470 |
| 1721255400 | 56.8 | -0.07 | -0.12 | 56.59 | 57.24 | 56.5509 | 2648642 |
| 1721169000 | 56.87 | 1.31 | 2.36 | 55.75 | 56.87 | 55.59 | 2171627 |
| 1721082600 | 55.56 | 0.16 | 0.29 | 55.58 | 56.015 | 55.41 | 1760753 |
| 1720823400 | 55.4 | 0.5 | 0.91 | 55.16 | 55.59 | 55.1399 | 2104258 |
| 1720737000 | 54.9 | 1.08 | 2.01 | 54.27 | 54.965 | 54.1 | 2317109 |
| 1720650600 | 53.82 | 0.4 | 0.74 | 53.62 | 53.84 | 53.43 | 2246711 |
| 1720564200 | 53.425 | -0.3 | -0.55 | 53.59 | 53.895 | 53.35 | 2066240 |
| 1720477800 | 53.72 | 0.31 | 0.58 | 53.58 | 53.81 | 53.4198 | 2269367 |
| 1720218600 | 53.41 | -0.52 | -0.96 | 53.86 | 53.86 | 53.1901 | 2027189 |
| 1720040640 | 53.93 | -0.06 | -0.11 | 54.09 | 54.23 | 53.86 | 1801377 |
| 1719959400 | 53.99 | -0.06 | -0.11 | 54.05 | 54.21 | 53.795 | 2626401 |
| 1719873000 | 54.05 | -0.44 | -0.81 | 54.66 | 54.7326 | 53.9591 | 2075576 |
| 1719613800 | 54.49 | 0.34 | 0.63 | 54.4 | 54.63 | 54.1923 | 1721770 |
| 1719527400 | 54.15 | -0.37 | -0.68 | 54.33 | 54.33 | 53.9909 | 1619994 |
| 1719441000 | 54.52 | -0.22 | -0.40 | 54.67 | 54.67 | 54.3974 | 1690106 |
| 1719354600 | 54.74 | -0.51 | -0.92 | 55.27 | 55.27 | 54.545 | 1810059 |
| 1719268200 | 55.25 | 0.17 | 0.31 | 55.08 | 55.5297 | 54.95 | 1656144 |
| 1719009000 | 55.08 | 0.18 | 0.34 | 55.01 | 55.085 | 54.68 | 2114098 |
| 1718922600 | 54.895 | 0.28 | 0.50 | 54.7 | 55.0373 | 54.57 | 2760656 |
| 1718749800 | 54.62 | 0.22 | 0.41 | 54.43 | 54.84 | 54.4069 | 2527403 |
| 1718663400 | 54.395 | 0.36 | 0.66 | 54.01 | 54.4678 | 53.775 | 3672349 |
| 1718404200 | 54.04 | -0.54 | -0.99 | 54.28 | 54.28 | 53.69 | 2185688 |
| 1718317800 | 54.58 | -0.24 | -0.43 | 54.77 | 54.78 | 54.16 | 1988091 |
| 1718231400 | 54.815 | -0.01 | -0.01 | 55.49 | 55.5477 | 54.6463 | 2483659 |
| 1718145000 | 54.82 | -0.07 | -0.13 | 54.69 | 54.82 | 54.2499 | 2043347 |
| 1718058600 | 54.89 | 0.21 | 0.38 | 54.52 | 54.9172 | 54.39 | 1938911 |
| 1717799400 | 54.68 | -0.22 | -0.40 | 54.74 | 55.04 | 54.43 | 1503031 |
| 1717713000 | 54.9 | -0.09 | -0.16 | 54.92 | 55.1401 | 54.675 | 2185754 |
| 1717626600 | 54.99 | 0.22 | 0.40 | 54.91 | 54.9999 | 54.56 | 1823117 |
| 1717540200 | 54.77 | -0.69 | -1.24 | 55.15 | 55.15 | 54.58 | 1879920 |
| 1717453800 | 55.46 | -0.73 | -1.30 | 56.17 | 56.18 | 55.125 | 1976309 |
| 1717194600 | 56.19 | 1.03 | 1.87 | 55.38 | 56.19 | 55.12 | 1554610 |
| 1717108200 | 55.16 | 0.72 | 1.32 | 54.58 | 55.185 | 54.52 | 1932780 |
| 1717021800 | 54.44 | -0.52 | -0.95 | 54.69 | 54.7 | 54.3395 | 1973652 |
| 1716935400 | 54.96 | -0.09 | -0.16 | 55.19 | 55.295 | 54.8 | 1944463 |
| 1716589800 | 55.05 | 0.34 | 0.62 | 54.94 | 55.13 | 54.879 | 1370696 |
| 1716503400 | 54.71 | -0.42 | -0.76 | 55.33 | 55.33 | 54.625 | 1879003 |
| 1716417000 | 55.13 | -0.57 | -1.02 | 55.6 | 55.6 | 54.98 | 1696119 |
| 1716330600 | 55.7 | -0.19 | -0.34 | 55.83 | 55.878 | 55.55 | 1583708 |
| 1716244200 | 55.89 | -0.17 | -0.30 | 56.1 | 56.15 | 55.78 | 1854202 |
| 1715985000 | 56.06 | 0.15 | 0.27 | 55.98 | 56.07 | 55.84 | 1748054 |
| 1715898600 | 55.91 | -0.32 | -0.57 | 56.23 | 56.2482 | 55.9 | 1785693 |
| 1715812200 | 56.23 | 0.32 | 0.57 | 56.2 | 56.27 | 55.845 | 1783176 |
| 1715725800 | 55.91 | 0.17 | 0.30 | 55.88 | 56.02 | 55.69 | 1719754 |
| 1715639400 | 55.74 | -0.04 | -0.07 | 56 | 56.19 | 55.71 | 1933136 |
| 1715380200 | 55.78 | -0.06 | -0.11 | 55.99 | 56.09 | 55.649 | 1294803 |
| 1715293800 | 55.84 | 0.67 | 1.21 | 55.27 | 55.84 | 55.218 | 2010472 |
| 1715207400 | 55.17 | 0.05 | 0.09 | 54.97 | 55.32 | 54.9 | 2571967 |
| 1715121000 | 55.12 | -0.03 | -0.05 | 55.19 | 55.4464 | 55.09 | 13823712 |
| 1715034600 | 55.15 | 0.37 | 0.68 | 55.11 | 55.3258 | 55.01 | 2022368 |
| 1714775400 | 54.78 | 0.19 | 0.35 | 55.03 | 55.19 | 54.565 | 2297934 |
| 1714689000 | 54.59 | 0.36 | 0.66 | 54.58 | 54.715 | 54.0799 | 2161514 |
| 1714602600 | 54.23 | -0.61 | -1.11 | 54.56 | 54.95 | 54.0819 | 2604327 |
| 1714516200 | 54.84 | -1.24 | -2.21 | 55.84 | 55.84 | 54.825 | 2276897 |
| 1714429800 | 56.08 | 0.53 | 0.95 | 55.71 | 56.08 | 55.6 | 1429479 |
| 1714170600 | 55.55 | 0.16 | 0.29 | 55.52 | 55.74 | 55.35 | 1778637 |
| 1714084200 | 55.39 | -0.18 | -0.32 | 55.21 | 55.49 | 54.805 | 1948915 |
| 1713997800 | 55.57 | -0.07 | -0.13 | 55.59 | 55.74 | 55.295 | 2048759 |
| 1713911400 | 55.64 | 0.27 | 0.49 | 55.29 | 55.74 | 55.11 | 2487252 |
| 1713825000 | 55.37 | 0.21 | 0.38 | 55.25 | 55.7172 | 54.85 | 1864318 |
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
