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 | -0.6646 | -1.11137123746 | 59.8 | 59.85 | 58.28 | 360 | 59.04692936 | SP |
| 4 | 1.1454 | 1.97516813244 | 57.99 | 60.81 | 56 | 1425 | 58.31845991 | SP |
| 12 | 2.2154 | 3.89212930429 | 56.92 | 61.52 | 55.0125 | 1553 | 58.90313213 | SP |
| 26 | 3.6754 | 6.62711864407 | 55.46 | 61.52 | 51.98 | 1170 | 57.23037125 | SP |
| 52 | 11.5325 | 24.2264651943 | 47.6029 | 61.52 | 46.3071 | 1042 | 55.76190877 | SP |
| 156 | 9.0054 | 17.9640933573 | 50.13 | 61.52 | 45.4505 | 826 | 54.2835247 | SP |
| 260 | 9.0054 | 17.9640933573 | 50.13 | 61.52 | 45.4505 | 826 | 54.2835247 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 59.1354 | 0.58 | 0.99 | 59.02 | 59.1354 | 58.99 | 288 |
| 1727994600 | 58.5572 | -0.31 | -0.53 | 58.28 | 58.5572 | 58.28 | 76 |
| 1727908200 | 58.87 | -0.28 | -0.47 | 58.87 | 58.87 | 58.7892 | 524 |
| 1727821800 | 59.15 | -0.61 | -1.02 | 59.85 | 59.85 | 59.06 | 1191 |
| 1727735400 | 59.7615 | 0.23 | 0.38 | 59.54 | 59.7615 | 59.54 | 8 |
| 1727476200 | 59.5325 | 0.27 | 0.46 | 59.8 | 59.8 | 59.5325 | 3 |
| 1727389800 | 59.26 | 0.2 | 0.34 | 59.57 | 59.57 | 59.26 | 981 |
| 1727303400 | 59.06 | -0.68 | -1.13 | 59.605 | 59.605 | 59.06 | 965 |
| 1727217000 | 59.7357 | -0.02 | -0.03 | 60.09 | 60.09 | 59.7357 | 23 |
| 1727130600 | 59.751 | 0.03 | 0.05 | 60.08 | 60.08 | 59.751 | 61 |
| 1726871400 | 59.72 | -0.72 | -1.19 | 60.02 | 60.02 | 59.72 | 2920 |
| 1726785000 | 60.44 | 0.95 | 1.60 | 60.81 | 60.81 | 60.1945 | 1306 |
| 1726698600 | 59.4895 | 0.13 | 0.21 | 59.64 | 59.64 | 59.46 | 354 |
| 1726612200 | 59.3621 | 0.4 | 0.68 | 59.39 | 59.61 | 59.35 | 813 |
| 1726525800 | 58.9624 | 0.4 | 0.69 | 59.07 | 59.09 | 58.9624 | 5076 |
| 1726266600 | 58.5601 | 1.2 | 2.09 | 58.2001 | 58.5601 | 58.2001 | 2311 |
| 1726180200 | 57.3591 | 0.46 | 0.80 | 57.13 | 57.3591 | 57.13 | 1416 |
| 1726093800 | 56.9013 | -0.15 | -0.26 | 56 | 56.9013 | 56 | 252 |
| 1726007400 | 57.0491 | 0.08 | 0.14 | 57.28 | 57.28 | 56.9545 | 1711 |
| 1725921000 | 56.97 | -0.04 | -0.07 | 57.02 | 57.02 | 56.97 | 70 |
| 1725661800 | 57.01 | -0.75 | -1.30 | 57.99 | 57.99 | 57.01 | 8440 |
| 1725575400 | 57.7589 | -0.46 | -0.78 | 57.8 | 57.83 | 57.71 | 1009 |
| 1725489000 | 58.2153 | -0.19 | -0.32 | 58.43 | 58.64 | 58.14 | 485 |
| 1725402600 | 58.4036 | -1.36 | -2.27 | 58.77 | 58.865 | 58.4036 | 1584 |
| 1725057000 | 59.7599 | 0.4 | 0.67 | 59.82 | 59.82 | 59.15 | 801 |
| 1724970600 | 59.3593 | 0.31 | 0.52 | 59.54 | 59.63 | 59.34 | 2244 |
| 1724884200 | 59.0517 | -0.13 | -0.21 | 58.96 | 59.0517 | 58.77 | 340 |
| 1724797800 | 59.1787 | -0.34 | -0.57 | 59.49 | 59.49 | 59.0917 | 1233 |
| 1724711400 | 59.5177 | -0.03 | -0.05 | 60.21 | 60.29 | 59.5177 | 1249 |
| 1724452200 | 59.5496 | 1.68 | 2.91 | 59.5198 | 59.5496 | 59.4711 | 957 |
| 1724365800 | 57.8647 | -0.22 | -0.38 | 58.31 | 58.31 | 57.8647 | 1830 |
| 1724279400 | 58.0872 | 0.53 | 0.93 | 58.13 | 58.13 | 57.7202 | 603 |
| 1724193000 | 57.5548 | -0.52 | -0.90 | 57.99 | 57.99 | 57.53 | 1955 |
| 1724106600 | 58.0747 | 0.39 | 0.68 | 57.79 | 58.0747 | 57.79 | 2821 |
| 1723847400 | 57.6842 | 0.15 | 0.27 | 57.6701 | 57.6842 | 57.6701 | 210 |
| 1723761000 | 57.5312 | 1 | 1.78 | 57.46 | 57.85 | 57.42 | 1015 |
| 1723674600 | 56.527 | -0.02 | -0.04 | 56.87 | 56.87 | 56.39 | 231 |
| 1723588200 | 56.5474 | 0.69 | 1.23 | 56.5474 | 56.5474 | 56.5474 | 78 |
| 1723501800 | 55.8588 | -0.49 | -0.88 | 56.75 | 56.75 | 55.8588 | 213 |
| 1723242600 | 56.3522 | -0.05 | -0.08 | 56.76 | 56.76 | 56.3522 | 43 |
| 1723156200 | 56.3983 | 0.76 | 1.36 | 56 | 56.3983 | 56 | 1009 |
| 1723069800 | 55.6409 | -0.56 | -1.00 | 57.17 | 57.17 | 55.6409 | 1183 |
| 1722983400 | 56.2031 | 0.35 | 0.63 | 56.02 | 56.66 | 56.02 | 2366 |
| 1722897000 | 55.8524 | -1.82 | -3.16 | 55.06 | 55.8524 | 55.0125 | 1807 |
| 1722637800 | 57.6731 | -1.64 | -2.76 | 57.75 | 57.75 | 57.35 | 961 |
| 1722551400 | 59.31 | -1.7 | -2.79 | 60.07 | 60.07 | 58.99 | 3321 |
| 1722465000 | 61.01 | 0.07 | 0.11 | 61.52 | 61.52 | 60.7 | 12438 |
| 1722378600 | 60.94 | 0.42 | 0.69 | 60.99 | 60.995 | 60.3 | 2566 |
| 1722292200 | 60.52 | -0.36 | -0.60 | 60.63 | 60.6769 | 60.52 | 2992 |
| 1722033000 | 60.8824 | 0.83 | 1.38 | 61.01 | 61.01 | 60.73 | 604 |
| 1721946600 | 60.0532 | 0.96 | 1.63 | 59.47 | 60.53 | 59.47 | 1270 |
| 1721860200 | 59.09 | -0.85 | -1.41 | 60.06 | 60.09 | 59.09 | 3470 |
| 1721773800 | 59.9377 | 0.67 | 1.13 | 59.47 | 59.9377 | 59.47 | 1020 |
| 1721687400 | 59.27 | 0.68 | 1.16 | 58.94 | 59.27 | 58.43 | 1822 |
| 1721428200 | 58.5909 | -0.61 | -1.03 | 58.77 | 58.81 | 58.5909 | 1426 |
| 1721341800 | 59.1995 | -0.79 | -1.31 | 59.92 | 59.92 | 59.09 | 815 |
| 1721255400 | 59.9882 | 0.06 | 0.10 | 59.77 | 60.53 | 59.77 | 1856 |
| 1721169000 | 59.93 | 1.89 | 3.26 | 58.75 | 59.93 | 58.74 | 2326 |
| 1721082600 | 58.0354 | 0.84 | 1.46 | 57.75 | 58.3561 | 57.75 | 245 |
| 1720823400 | 57.2 | 0.52 | 0.91 | 56.92 | 57.25 | 56.92 | 707 |
| 1720737000 | 56.6819 | 1.66 | 3.02 | 56.6819 | 56.6819 | 56.6819 | 2 |
| 1720650600 | 55.0179 | 0.73 | 1.34 | 54.23 | 55.0179 | 54.23 | 1039 |
| 1720564200 | 54.2926 | -0.19 | -0.35 | 54.335 | 54.335 | 54.2926 | 113 |
| 1720477800 | 54.484 | 0.28 | 0.52 | 54.484 | 54.484 | 54.484 | 5 |
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
