We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8628 | 1.4437751004 | 59.76 | 61.21 | 58.36 | 9636 | 60.44910003 | SP |
| 4 | 2.0528 | 3.50486597234 | 58.57 | 61.21 | 58.14 | 8114 | 59.76505667 | SP |
| 12 | 1.7828 | 3.02991162475 | 58.84 | 61.21 | 54.22 | 10941 | 57.58237116 | SP |
| 26 | -1.2572 | -2.03167420814 | 61.88 | 64.045 | 54.22 | 10420 | 58.93075792 | SP |
| 52 | 1.8228 | 3.1 | 58.8 | 64.18 | 54.22 | 12024 | 59.87380409 | SP |
| 156 | 0.2128 | 0.352259559676 | 60.41 | 68.7 | 43.94 | 18477 | 57.38743159 | SP |
| 260 | 5.6428 | 10.2633684976 | 54.98 | 79.225 | 34.63 | 22423 | 57.27109708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 60.6228 | -0.53 | -0.87 | 61.01 | 61.28 | 60.6228 | 15397 |
| 1741217400 | 61.1527 | 1.63 | 2.74 | 60.51 | 61.21 | 60.51 | 28369 |
| 1741131000 | 59.5192 | -0.04 | -0.06 | 58.82 | 59.75 | 58.36 | 11702 |
| 1741044600 | 59.5577 | 0.57 | 0.97 | 60.05 | 60.1165 | 59.295 | 4149 |
| 1740785400 | 58.9865 | -0.29 | -0.48 | 59.16 | 59.2538 | 58.555 | 2520 |
| 1740699000 | 59.2715 | -0.99 | -1.64 | 59.76 | 59.76 | 59.2715 | 1439 |
| 1740612600 | 60.258 | -0.2 | -0.33 | 60.56 | 60.66 | 60.1856 | 698 |
| 1740526200 | 60.4594 | 0.54 | 0.90 | 60.63 | 60.63 | 60.22 | 1075 |
| 1740439800 | 59.9214 | 0.02 | 0.03 | 60.21 | 60.22 | 59.9214 | 11507 |
| 1740180600 | 59.9064 | -0.18 | -0.30 | 60.38 | 60.38 | 59.8509 | 20769 |
| 1740094200 | 60.0852 | 0.26 | 0.43 | 59.93 | 60.09 | 59.815 | 6477 |
| 1740007800 | 59.8252 | -0.46 | -0.76 | 59.83 | 59.9 | 59.7 | 8337 |
| 1739921400 | 60.2823 | 0.05 | 0.08 | 60.41 | 60.51 | 60.235 | 1198 |
| 1739575800 | 60.2322 | 0.41 | 0.69 | 60.44 | 60.47 | 60.2 | 4900 |
| 1739489400 | 59.8185 | 0.59 | 1.00 | 59.4 | 59.8185 | 59.18 | 7528 |
| 1739403000 | 59.2242 | 0.25 | 0.43 | 58.75 | 59.3144 | 58.75 | 6631 |
| 1739316600 | 58.9717 | 0.41 | 0.71 | 58.68 | 58.9724 | 58.68 | 6316 |
| 1739230200 | 58.5572 | 0.42 | 0.72 | 58.45 | 58.6 | 58.45 | 5694 |
| 1738971000 | 58.14 | -0.54 | -0.92 | 58.77 | 58.77 | 58.14 | 3237 |
| 1738884600 | 58.68 | 0.09 | 0.16 | 58.57 | 58.7499 | 58.541 | 20728 |
| 1738798200 | 58.5861 | 0.49 | 0.84 | 58.341 | 58.62 | 58.341 | 8944 |
| 1738711800 | 58.0959 | 0.71 | 1.23 | 57.74 | 58.13 | 57.74 | 3917 |
| 1738625400 | 57.39 | -0.73 | -1.26 | 57.02 | 57.55 | 56.881 | 4281 |
| 1738366200 | 58.1231 | -0.22 | -0.37 | 58.33 | 58.77 | 58.1 | 5615 |
| 1738279800 | 58.3412 | 0.54 | 0.93 | 58.47 | 58.633 | 58.22 | 12007 |
| 1738193400 | 57.8058 | 0.1 | 0.18 | 57.79 | 57.92 | 57.615 | 3774 |
| 1738107000 | 57.7039 | 0.18 | 0.31 | 57.74 | 57.74 | 57.44 | 12099 |
| 1738020600 | 57.5267 | 0.09 | 0.15 | 57.5 | 57.67 | 57.4228 | 8145 |
| 1737761400 | 57.4414 | 0.53 | 0.94 | 57.48 | 57.58 | 57.405 | 15645 |
| 1737675000 | 56.9085 | 0 | 0.00 | 56.9085 | 56.9085 | 56.9085 | 0 |
| 1737588600 | 56.9085 | -0.37 | -0.65 | 57.26 | 57.26 | 56.9085 | 2616 |
| 1737502200 | 57.28 | 1.23 | 2.19 | 56.96 | 57.3098 | 56.82 | 5496 |
| 1737156600 | 56.05 | -0.07 | -0.12 | 56.07 | 56.342 | 56.03 | 10712 |
| 1737070200 | 56.116 | 0.27 | 0.48 | 55.79 | 56.22 | 55.7839 | 58297 |
| 1736983800 | 55.8478 | 0.88 | 1.60 | 55.94 | 55.94 | 55.7303 | 2483 |
| 1736897400 | 54.97 | 0.44 | 0.80 | 54.78 | 55 | 54.7 | 8576 |
| 1736811000 | 54.5313 | -0.31 | -0.57 | 54.22 | 54.5313 | 54.22 | 8191 |
| 1736551800 | 54.8423 | -0.74 | -1.33 | 55.2 | 55.2 | 54.7013 | 8410 |
| 1736379000 | 55.5793 | -0.67 | -1.19 | 55.46 | 55.59 | 55.35 | 13806 |
| 1736292600 | 56.25 | -0.8 | -1.40 | 56.9 | 56.9 | 56.25 | 3568 |
| 1736206200 | 57.05 | 0.45 | 0.80 | 57.02 | 57.31 | 57 | 22753 |
| 1735947000 | 56.5993 | 0.33 | 0.59 | 56.64 | 56.64 | 56.4567 | 4688 |
| 1735860600 | 56.2694 | -0.31 | -0.55 | 56.6 | 56.605 | 56.12 | 4608 |
| 1735687800 | 56.58 | 0.05 | 0.09 | 56.7 | 56.7 | 56.32 | 38558 |
| 1735601400 | 56.53 | -0.15 | -0.26 | 56.59 | 56.69 | 56.3 | 24238 |
| 1735342200 | 56.68 | -0.25 | -0.45 | 56.6 | 56.75 | 56.52 | 7199 |
| 1735255800 | 56.9337 | -0.36 | -0.63 | 56.76 | 56.95 | 56.6 | 54411 |
| 1735077840 | 57.2963 | 0.43 | 0.76 | 57.08 | 57.31 | 57.08 | 5840 |
| 1734996600 | 56.8667 | 0.28 | 0.49 | 56.55 | 56.87 | 56.55 | 3622 |
| 1734737400 | 56.5895 | 0.4 | 0.72 | 56.04 | 56.86 | 56.04 | 6841 |
| 1734651000 | 56.1848 | -0.07 | -0.12 | 56.68 | 56.68 | 56.13 | 14715 |
| 1734564600 | 56.2535 | -1.16 | -2.03 | 57.62 | 57.63 | 56.23 | 7711 |
| 1734478200 | 57.4162 | -0.72 | -1.24 | 57.65 | 57.65 | 57.34 | 7910 |
| 1734391800 | 58.14 | -0.28 | -0.48 | 58 | 58.34 | 57.87 | 11525 |
| 1734132600 | 58.42 | -0.09 | -0.15 | 58.63 | 58.63 | 58.3 | 15183 |
| 1734046200 | 58.5089 | -0.62 | -1.06 | 58.84 | 58.9213 | 58.47 | 8198 |
| 1733959800 | 59.133 | 0.32 | 0.54 | 59.18 | 59.19 | 58.86 | 7937 |
| 1733873400 | 58.8158 | 0.12 | 0.21 | 58.89 | 58.95 | 58.76 | 9587 |
| 1733787000 | 58.6946 | 0.03 | 0.04 | 59 | 59.13 | 58.68 | 8093 |
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
