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 | -1.78 | -3.11297656523 | 57.18 | 57.4 | 55.44 | 4841590 | 56.41297883 | SP |
| 4 | 0.06 | 0.108420672208 | 55.34 | 57.42 | 55.13 | 3954716 | 56.49091181 | SP |
| 12 | 2.93 | 5.58414331999 | 52.47 | 57.42 | 50.84 | 5003742 | 54.09709376 | SP |
| 26 | 6.14 | 12.4644742184 | 49.26 | 57.42 | 49.025 | 4793209 | 52.55744042 | SP |
| 52 | 10.96 | 24.6624662466 | 44.44 | 57.42 | 42.67 | 3850667 | 49.91437904 | SP |
| 156 | 10.88 | 24.4384546271 | 44.52 | 57.42 | 37.765 | 3339801 | 46.04185466 | SP |
| 260 | 21.62 | 64.0023682652 | 33.78 | 57.42 | 20.48 | 3811800 | 40.1563898 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 55.46 | -0.29 | -0.52 | 55.79 | 55.92 | 55.44 | 7819018 |
| 1721773800 | 55.75 | -0.89 | -1.56 | 56.18 | 56.19 | 55.52 | 7765169 |
| 1721687400 | 56.635 | 0.45 | 0.81 | 56.61 | 56.73 | 56.525 | 3232110 |
| 1721428200 | 56.18 | -0.97 | -1.70 | 56.47 | 56.49 | 56.15 | 5284870 |
| 1721341800 | 57.15 | 0.06 | 0.11 | 57.28 | 57.4 | 57.11 | 4931205 |
| 1721255400 | 57.09 | -0.27 | -0.47 | 57.18 | 57.215 | 57.09 | 2994598 |
| 1721169000 | 57.36 | 0.2 | 0.35 | 57.14 | 57.42 | 57.06 | 4670999 |
| 1721082600 | 57.16 | 0.09 | 0.16 | 57.14 | 57.2 | 57.05 | 4483571 |
| 1720823400 | 57.07 | 0.18 | 0.32 | 56.95 | 57.19 | 56.95 | 3725089 |
| 1720737000 | 56.89 | 0.15 | 0.26 | 56.95 | 56.99 | 56.825 | 3327822 |
| 1720650600 | 56.74 | -0.11 | -0.19 | 56.75 | 56.77 | 56.58 | 3460560 |
| 1720564200 | 56.85 | 0.22 | 0.39 | 56.81 | 56.92 | 56.77 | 3226221 |
| 1720477800 | 56.63 | -0.03 | -0.05 | 56.73 | 56.81 | 56.61 | 3936208 |
| 1720218600 | 56.66 | 0.25 | 0.44 | 56.74 | 56.76 | 56.5 | 3324691 |
| 1720040640 | 56.41 | 0.24 | 0.43 | 56.32 | 56.47 | 56.28 | 2889515 |
| 1719959400 | 56.17 | -0.01 | -0.02 | 56.14 | 56.22 | 56.01 | 4078134 |
| 1719873000 | 56.18 | 0.4 | 0.72 | 56.04 | 56.22 | 56.04 | 3615709 |
| 1719613800 | 55.78 | -0.02 | -0.04 | 55.86 | 55.92 | 55.685 | 3299409 |
| 1719527400 | 55.8 | 0.58 | 1.05 | 55.73 | 55.85 | 55.7201 | 3423096 |
| 1719441000 | 55.22 | 0.04 | 0.07 | 55.34 | 55.34 | 55.13 | 3470630 |
| 1719354600 | 55.18 | 0.05 | 0.09 | 55.11 | 55.22 | 55.1 | 3326124 |
| 1719268200 | 55.13 | 0.44 | 0.80 | 55.07 | 55.2999 | 55.02 | 3952367 |
| 1719009000 | 54.69 | -0.26 | -0.47 | 54.93 | 54.93 | 54.67 | 3876382 |
| 1718922600 | 54.95 | -0.56 | -1.01 | 55.05 | 55.08 | 54.82 | 4731492 |
| 1718749800 | 55.51 | 0.26 | 0.47 | 55.34 | 55.51 | 55.32 | 2480359 |
| 1718663400 | 55.25 | 0.08 | 0.15 | 55.22 | 55.31 | 55.12 | 5974008 |
| 1718404200 | 55.17 | 0.57 | 1.04 | 54.78 | 55.2 | 54.765 | 7030641 |
| 1718317800 | 54.6 | -0.07 | -0.13 | 54.72 | 54.74 | 54.505 | 4750832 |
| 1718231400 | 54.67 | 0.41 | 0.76 | 54.79 | 54.81 | 54.6 | 3662660 |
| 1718145000 | 54.26 | 0.11 | 0.20 | 54.3 | 54.3 | 54.0501 | 4045125 |
| 1718058600 | 54.15 | 0.16 | 0.30 | 54.21 | 54.22 | 54.06 | 3514462 |
| 1717799400 | 53.99 | 0.63 | 1.18 | 54.19 | 54.19 | 53.945 | 5434628 |
| 1717713000 | 53.36 | 0.24 | 0.45 | 53.41 | 53.43 | 53.26 | 5542349 |
| 1717626600 | 53.12 | 1.66 | 3.23 | 52.73 | 53.13 | 52.7 | 11108679 |
| 1717540200 | 51.46 | -3.34 | -6.09 | 51.01 | 51.535 | 50.84 | 26552080 |
| 1717453800 | 54.8 | 1.79 | 3.38 | 54.81 | 54.86 | 54.59 | 13605674 |
| 1717194600 | 53.01 | -0.02 | -0.04 | 53.1 | 53.1 | 52.73 | 7468409 |
| 1717108200 | 53.03 | -0.25 | -0.47 | 53 | 53.08 | 52.925 | 4681889 |
| 1717021800 | 53.28 | -0.28 | -0.52 | 53.29 | 53.29 | 53.2 | 3848839 |
| 1716935400 | 53.56 | -0.51 | -0.94 | 53.75 | 53.81 | 53.49 | 3807779 |
| 1716589800 | 54.07 | 0.26 | 0.48 | 54.08 | 54.15 | 54.02 | 3943348 |
| 1716503400 | 53.81 | 0.52 | 0.98 | 54.07 | 54.07 | 53.73 | 6660357 |
| 1716417000 | 53.29 | 0.08 | 0.15 | 53.32 | 53.33 | 53.205 | 3736347 |
| 1716330600 | 53.21 | 0.09 | 0.17 | 53.235 | 53.31 | 53.17 | 3563667 |
| 1716244200 | 53.12 | 0.15 | 0.28 | 53.14 | 53.2 | 53.05 | 3191291 |
| 1715985000 | 52.97 | 0.44 | 0.84 | 52.86 | 53 | 52.79 | 3244596 |
| 1715898600 | 52.53 | 0.2 | 0.38 | 52.56 | 52.57 | 52.49 | 3909689 |
| 1715812200 | 52.33 | 0.18 | 0.35 | 52.25 | 52.35 | 52.16 | 3745620 |
| 1715725800 | 52.15 | 0.43 | 0.83 | 52.07 | 52.17 | 52.01 | 3643489 |
| 1715639400 | 51.72 | 0.35 | 0.68 | 51.71 | 51.83 | 51.71 | 2995827 |
| 1715380200 | 51.37 | -0.2 | -0.39 | 51.65 | 51.65 | 51.24 | 5803459 |
| 1715293800 | 51.57 | -0.45 | -0.87 | 51.55 | 51.61 | 51.475 | 5792669 |
| 1715207400 | 52.02 | 0.11 | 0.21 | 51.97 | 52.13 | 51.97 | 5348119 |
| 1715121000 | 51.91 | -0.46 | -0.88 | 51.8 | 51.98 | 51.75 | 4867362 |
| 1715034600 | 52.37 | -0.36 | -0.68 | 52.38 | 52.52 | 52.22 | 3898511 |
| 1714775400 | 52.73 | -0.25 | -0.47 | 52.64 | 52.735 | 52.52 | 5477359 |
| 1714689000 | 52.98 | 0.57 | 1.09 | 52.77 | 53.06 | 52.66 | 6695493 |
| 1714602600 | 52.41 | 0.06 | 0.11 | 52.47 | 52.625 | 52.33 | 4161693 |
| 1714516200 | 52.35 | -0.18 | -0.34 | 52.36 | 52.505 | 52.335 | 3396345 |
| 1714429800 | 52.53 | 0.21 | 0.40 | 52.46 | 52.58 | 52.4087 | 3992075 |
| 1714170600 | 52.32 | 0.03 | 0.06 | 52.25 | 52.33 | 52.185 | 2615594 |
| 1714084200 | 52.29 | 0.29 | 0.56 | 52.12 | 52.31 | 51.9251 | 5553415 |
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
