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 | -0.27 | -0.443058746308 | 60.94 | 61.43 | 59.92 | 64780 | 60.3411224 | SP |
| 4 | 0.83 | 1.38703208556 | 59.84 | 62.34 | 59.36 | 90542 | 60.73738225 | SP |
| 12 | 3.55 | 6.2149859944 | 57.12 | 62.34 | 56.7995 | 95005 | 59.48774481 | SP |
| 26 | 6.3 | 11.5872723929 | 54.37 | 62.34 | 53.76 | 73301 | 58.20493028 | SP |
| 52 | 10.94 | 21.9987934848 | 49.73 | 62.34 | 45.61 | 70305 | 54.86528537 | SP |
| 156 | 10.94 | 21.9987934848 | 49.73 | 62.34 | 45.61 | 70305 | 54.86528537 | SP |
| 260 | 10.94 | 21.9987934848 | 49.73 | 62.34 | 45.61 | 70305 | 54.86528537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 60.67 | 0.72 | 1.20 | 60.53 | 60.87 | 60.36 | 168840 |
| 1721946600 | 59.95 | -0.01 | -0.02 | 60.03 | 60.77 | 59.92 | 140681 |
| 1721860200 | 59.96 | -1.25 | -2.04 | 60.88 | 60.88 | 59.945 | 68296 |
| 1721773800 | 61.21 | -0.04 | -0.07 | 61.22 | 61.43 | 61.15 | 44888 |
| 1721687400 | 61.25 | 0.69 | 1.14 | 60.94 | 61.27 | 60.7201 | 37850 |
| 1721428200 | 60.5589 | -0.5 | -0.82 | 60.94 | 61.11 | 60.53 | 32404 |
| 1721341800 | 61.06 | -0.53 | -0.86 | 61.72 | 61.93 | 60.84 | 114283 |
| 1721255400 | 61.59 | -0.69 | -1.11 | 61.73 | 62.02 | 61.57 | 166517 |
| 1721169000 | 62.28 | 0.72 | 1.17 | 61.77 | 62.34 | 61.77 | 78644 |
| 1721082600 | 61.56 | 0.35 | 0.57 | 61.54 | 61.92 | 61.5031 | 110817 |
| 1720823400 | 61.21 | 0.33 | 0.54 | 61.07 | 61.6249 | 61.06 | 248134 |
| 1720737000 | 60.88 | 0.06 | 0.09 | 60.97 | 61.15 | 60.73 | 193078 |
| 1720650600 | 60.8229 | 0.61 | 1.02 | 60.34 | 60.8229 | 60.34 | 41637 |
| 1720564200 | 60.21 | -0.04 | -0.07 | 60.29 | 60.41 | 60.18 | 41523 |
| 1720477800 | 60.25 | 0.07 | 0.12 | 60.33 | 60.41 | 60.1575 | 43354 |
| 1720218600 | 60.18 | 0.17 | 0.28 | 60.07 | 60.19 | 59.92 | 33115 |
| 1720040640 | 60.01 | 0.17 | 0.28 | 59.83 | 60.06 | 59.82 | 25934 |
| 1719959400 | 59.84 | 0.3 | 0.50 | 59.4 | 59.84 | 59.4 | 94478 |
| 1719873000 | 59.545 | -0.15 | -0.24 | 59.72 | 59.7457 | 59.36 | 128120 |
| 1719613800 | 59.69 | 0 | 0.00 | 59.69 | 59.69 | 59.69 | 0 |
| 1719527400 | 59.69 | 0.05 | 0.08 | 59.6 | 59.69 | 59.48 | 74643 |
| 1719441000 | 59.64 | 0.09 | 0.15 | 59.49 | 59.64 | 59.335 | 54365 |
| 1719354600 | 59.55 | -0.01 | -0.02 | 59.63 | 59.6399 | 59.37 | 105530 |
| 1719268200 | 59.56 | -0.04 | -0.07 | 59.59 | 59.89 | 59.55 | 104901 |
| 1719009000 | 59.6 | -0.04 | -0.07 | 59.64 | 59.64 | 59.4466 | 180968 |
| 1718922600 | 59.64 | -0.1 | -0.18 | 59.94 | 59.9593 | 59.4945 | 138238 |
| 1718749800 | 59.7447 | -0.01 | -0.01 | 59.61 | 59.79 | 59.5901 | 313910 |
| 1718663400 | 59.75 | 0.53 | 0.89 | 59.23 | 59.84 | 59.17 | 76062 |
| 1718404200 | 59.22 | -0.27 | -0.46 | 59.22 | 59.2488 | 59 | 306712 |
| 1718317800 | 59.4946 | -0.08 | -0.14 | 59.65 | 59.65 | 59.23 | 99213 |
| 1718231400 | 59.5766 | 0.64 | 1.08 | 59.63 | 59.872 | 59.47 | 64960 |
| 1718145000 | 58.94 | 0.06 | 0.10 | 58.71 | 58.9692 | 58.47 | 90137 |
| 1718058600 | 58.88 | 0.13 | 0.22 | 58.63 | 58.9582 | 58.565 | 36133 |
| 1717799400 | 58.75 | -0.09 | -0.15 | 58.68 | 59.04 | 58.68 | 86696 |
| 1717713000 | 58.84 | -0.14 | -0.24 | 59.05 | 59.05 | 58.72 | 89044 |
| 1717626600 | 58.9811 | 0.69 | 1.19 | 58.66 | 58.9811 | 58.39 | 92958 |
| 1717540200 | 58.29 | -0.21 | -0.36 | 58.37 | 58.4393 | 58.05 | 134640 |
| 1717453800 | 58.5 | -0.05 | -0.09 | 58.85 | 58.85 | 58.03 | 44075 |
| 1717194600 | 58.55 | 0.45 | 0.77 | 58.27 | 58.56 | 57.7399 | 47977 |
| 1717108200 | 58.1 | -0.07 | -0.12 | 58.08 | 58.3 | 57.94 | 97300 |
| 1717021800 | 58.17 | -0.54 | -0.92 | 58.19 | 58.355 | 58.165 | 63952 |
| 1716935400 | 58.71 | -0.05 | -0.09 | 58.95 | 58.95 | 58.5 | 36444 |
| 1716589800 | 58.76 | 0.48 | 0.83 | 58.49 | 58.78 | 58.47 | 112177 |
| 1716503400 | 58.2767 | -0.52 | -0.89 | 59.13 | 59.13 | 58.17 | 100218 |
| 1716417000 | 58.8 | -0.23 | -0.39 | 58.92 | 59.02 | 58.63 | 77951 |
| 1716330600 | 59.03 | 0.03 | 0.05 | 58.89 | 59.03 | 58.89 | 56558 |
| 1716244200 | 59 | 0.11 | 0.19 | 58.96 | 59.15 | 58.9367 | 105523 |
| 1715985000 | 58.89 | 0.09 | 0.15 | 58.85 | 58.92 | 58.79 | 72275 |
| 1715898600 | 58.8 | -0.23 | -0.39 | 59.09 | 59.145 | 58.8 | 76071 |
| 1715812200 | 59.0322 | 0.65 | 1.12 | 58.7 | 59.0322 | 58.67 | 65810 |
| 1715725800 | 58.38 | 0.29 | 0.50 | 58.26 | 58.48 | 58.15 | 51731 |
| 1715639400 | 58.09 | -0.07 | -0.12 | 58.47 | 58.47 | 58.09 | 300999 |
| 1715380200 | 58.1585 | 0.11 | 0.19 | 58.22 | 58.289 | 57.9999 | 57841 |
| 1715293800 | 58.05 | 0.33 | 0.56 | 57.71 | 58.07 | 57.67 | 44436 |
| 1715207400 | 57.7246 | 0.01 | 0.03 | 57.41 | 57.7312 | 57.41 | 81677 |
| 1715121000 | 57.71 | -0.04 | -0.07 | 57.79 | 57.89 | 57.68 | 63060 |
| 1715034600 | 57.75 | 0.7 | 1.23 | 57.32 | 57.75 | 57.26 | 52337 |
| 1714775400 | 57.05 | 0.63 | 1.12 | 57.12 | 57.21 | 56.7995 | 37329 |
| 1714689000 | 56.42 | 0.57 | 1.02 | 56.24 | 56.47 | 55.8932 | 41523 |
| 1714602600 | 55.85 | -0.16 | -0.29 | 55.98 | 56.64 | 55.76 | 80994 |
| 1714516200 | 56.01 | -0.88 | -1.55 | 56.77 | 56.82 | 56.01 | 56832 |
| 1714429800 | 56.89 | 0.16 | 0.28 | 56.87 | 57.02 | 56.67 | 43492 |
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
