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 | 0.2642 | 0.446661031276 | 59.15 | 60.6438 | 58.2 | 5129 | 59.38998479 | SP |
| 4 | 2.8142 | 4.97208480565 | 56.6 | 60.6438 | 55.8 | 4517 | 57.53817416 | SP |
| 12 | 4.0542 | 7.32333815029 | 55.36 | 60.6438 | 54.41 | 4861 | 56.73711791 | SP |
| 26 | 3.9142 | 7.05261261261 | 55.5 | 60.6438 | 53.42 | 5349 | 56.23913399 | SP |
| 52 | 4.4842 | 8.16348079374 | 54.93 | 60.6438 | 46.25 | 6395 | 53.46097314 | SP |
| 156 | -0.6758 | -1.12464636379 | 60.09 | 66.43 | 44.85 | 6580 | 54.65630353 | SP |
| 260 | 19.8342 | 50.1116725619 | 39.58 | 66.43 | 27.77 | 7877 | 50.22229713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 59.4142 | 0.21 | 0.36 | 58.78 | 59.68 | 58.78 | 12599 |
| 1721687400 | 59.2 | 0.9 | 1.55 | 58.4 | 59.28 | 58.4 | 5627 |
| 1721428200 | 58.2983 | -0.62 | -1.05 | 58.62 | 58.825 | 58.2 | 3694 |
| 1721341800 | 58.9172 | -0.86 | -1.43 | 59.52 | 60.2194 | 58.9172 | 7013 |
| 1721255400 | 59.7739 | -0.87 | -1.43 | 60.14 | 60.64 | 59.77 | 3744 |
| 1721169000 | 60.6438 | 1.79 | 3.04 | 59.15 | 60.6438 | 59.15 | 5567 |
| 1721082600 | 58.8537 | 0.31 | 0.53 | 57.14 | 59.14 | 57.14 | 2418 |
| 1720823400 | 58.5408 | 0.68 | 1.17 | 58 | 58.78 | 58 | 4974 |
| 1720737000 | 57.8631 | 1.29 | 2.29 | 57.64 | 57.94 | 57.42 | 4751 |
| 1720650600 | 56.569 | 0.34 | 0.60 | 56.21 | 56.6 | 56.21 | 10641 |
| 1720564200 | 56.23 | -0.32 | -0.57 | 56.27 | 56.375 | 56.18 | 4595 |
| 1720477800 | 56.5517 | 0.22 | 0.40 | 56.07 | 56.64 | 56.07 | 3521 |
| 1720218600 | 56.327 | -0.04 | -0.06 | 56.37 | 56.37 | 56.0678 | 6580 |
| 1720040640 | 56.3621 | 0.09 | 0.15 | 56.57 | 56.61 | 56.3621 | 2324 |
| 1719959400 | 56.2771 | 0.29 | 0.51 | 55.8 | 56.2771 | 55.8 | 1243 |
| 1719873000 | 55.9896 | -0.51 | -0.90 | 56.26 | 56.45 | 55.97 | 5537 |
| 1719613800 | 56.5 | 0.39 | 0.69 | 56.25 | 56.6 | 56.21 | 6911 |
| 1719527400 | 56.1141 | 0.03 | 0.05 | 56.05 | 56.1141 | 55.9 | 2071 |
| 1719441000 | 56.0885 | -0.07 | -0.13 | 56.17 | 56.17 | 55.8437 | 1248 |
| 1719354600 | 56.1622 | -0.38 | -0.67 | 56.6 | 56.6 | 56.15 | 3362 |
| 1719268200 | 56.5407 | 0.23 | 0.40 | 56.49 | 56.92 | 56.49 | 4048 |
| 1719009000 | 56.3143 | 0.21 | 0.38 | 56.06 | 56.3143 | 56.06 | 5517 |
| 1718922600 | 56.1 | -0.14 | -0.24 | 55.91 | 56.26 | 55.91 | 5294 |
| 1718749800 | 56.235 | 0.08 | 0.14 | 56.15 | 56.425 | 56.125 | 12835 |
| 1718663400 | 56.158 | 0.46 | 0.83 | 55.35 | 56.1791 | 55.35 | 2017 |
| 1718404200 | 55.6978 | -0.6 | -1.07 | 56.04 | 56.04 | 55.525 | 5200 |
| 1718317800 | 56.3006 | -0.42 | -0.74 | 56.22 | 56.3006 | 56.151 | 3207 |
| 1718231400 | 56.7184 | 0.8 | 1.43 | 56.97 | 57.37 | 56.68 | 2317 |
| 1718145000 | 55.9189 | -0.07 | -0.12 | 55.81 | 55.9427 | 55.435 | 3056 |
| 1718058600 | 55.9886 | -0.11 | -0.20 | 56.28 | 56.28 | 55.87 | 5999 |
| 1717799400 | 56.1019 | -0.43 | -0.76 | 56.23 | 56.2778 | 55.97 | 5091 |
| 1717713000 | 56.5329 | -0.23 | -0.40 | 56.48 | 56.69 | 56.47 | 2822 |
| 1717626600 | 56.7582 | 0.73 | 1.31 | 56.42 | 56.77 | 56.14 | 4589 |
| 1717540200 | 56.0263 | -0.44 | -0.78 | 56.41 | 56.41 | 55.97 | 2441 |
| 1717453800 | 56.4655 | -0.07 | -0.11 | 56.73 | 56.73 | 56.306 | 14203 |
| 1717194600 | 56.5305 | 0.45 | 0.80 | 56.08 | 56.5305 | 55.93 | 1501 |
| 1717108200 | 56.081 | 0.28 | 0.50 | 56.36 | 56.36 | 55.86 | 11125 |
| 1717021800 | 55.803 | -0.76 | -1.35 | 55.68 | 56.01 | 55.68 | 5413 |
| 1716935400 | 56.5656 | -0.25 | -0.45 | 56.77 | 56.77 | 56.48 | 2700 |
| 1716589800 | 56.8199 | 0.4 | 0.71 | 56.85 | 56.9 | 56.66 | 1306 |
| 1716503400 | 56.4183 | -0.95 | -1.66 | 57.36 | 57.36 | 56.2301 | 3896 |
| 1716417000 | 57.3725 | -0.03 | -0.06 | 57.22 | 57.71 | 57.22 | 1593 |
| 1716330600 | 57.4049 | -0.1 | -0.17 | 57.15 | 57.4049 | 57.15 | 3540 |
| 1716244200 | 57.505 | -0.02 | -0.04 | 57.49 | 57.735 | 57.4601 | 2805 |
| 1715985000 | 57.5292 | -0.2 | -0.34 | 57.62 | 57.73 | 57.4 | 5424 |
| 1715898600 | 57.7254 | -0.17 | -0.30 | 57.71 | 57.87 | 57.6401 | 4609 |
| 1715812200 | 57.9 | 0.71 | 1.24 | 57.53 | 57.9 | 57.53 | 3512 |
| 1715725800 | 57.1933 | 0.57 | 1.00 | 56.88 | 57.426 | 56.88 | 3329 |
| 1715639400 | 56.6248 | 0.06 | 0.10 | 56.83 | 56.99 | 56.6248 | 1619 |
| 1715380200 | 56.569 | -0.17 | -0.30 | 56.69 | 56.69 | 56.51 | 4248 |
| 1715293800 | 56.7371 | 0.51 | 0.91 | 56.44 | 56.7371 | 56.1 | 24916 |
| 1715207400 | 56.2229 | -0.05 | -0.08 | 55.72 | 56.23 | 55.72 | 2393 |
| 1715121000 | 56.2681 | 0.04 | 0.07 | 56.08 | 56.52 | 56.08 | 5275 |
| 1715034600 | 56.2272 | 0.55 | 0.98 | 56.13 | 56.25 | 56.06 | 3806 |
| 1714775400 | 55.6821 | 0.52 | 0.93 | 55.77 | 56.11 | 55.61 | 7269 |
| 1714689000 | 55.167 | 0.59 | 1.08 | 55.12 | 55.244 | 54.57 | 6583 |
| 1714602600 | 54.5758 | 0.12 | 0.21 | 54.47 | 55.33 | 54.41 | 4044 |
| 1714516200 | 54.459 | -1.04 | -1.87 | 55.36 | 55.36 | 54.459 | 1722 |
| 1714429800 | 55.4955 | 0.33 | 0.59 | 55.1 | 55.59 | 55.1 | 2142 |
| 1714170600 | 55.1694 | 0.49 | 0.90 | 54.58 | 55.32 | 54.58 | 35482 |
| 1714084200 | 54.6796 | -0.43 | -0.78 | 54.8 | 54.8 | 54.13 | 3912 |
| 1713997800 | 55.112 | 0.04 | 0.07 | 54.77 | 55.16 | 54.77 | 3931 |
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
