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 | 0.35 | 0.635670177988 | 55.06 | 55.87 | 55.04 | 65566 | 55.46423511 | SP |
| 4 | 1.94 | 3.6282027305 | 53.47 | 55.87 | 52.89 | 47915 | 54.48886589 | SP |
| 12 | 2.81 | 5.34220532319 | 52.6 | 55.87 | 52.02 | 47901 | 54.15683189 | SP |
| 26 | 2.53 | 4.78441754917 | 52.88 | 55.87 | 51.25 | 69067 | 53.56647389 | SP |
| 52 | 2.4 | 4.52744765139 | 53.01 | 55.87 | 46.4203 | 76408 | 51.76748823 | SP |
| 156 | -2.5 | -4.31704368848 | 57.91 | 59.82 | 43.81 | 114416 | 52.95631169 | SP |
| 260 | 4.26 | 8.3284457478 | 51.15 | 59.92 | 37.25 | 116726 | 52.28508442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 55.41 | 0.18 | 0.33 | 55.46 | 55.46 | 55.21 | 132611 |
| 1721428200 | 55.23 | -0.13 | -0.24 | 55.28 | 55.335 | 55.18 | 29177 |
| 1721341800 | 55.3626 | -0.32 | -0.57 | 55.66 | 55.81 | 55.28 | 38835 |
| 1721255400 | 55.68 | 0.12 | 0.22 | 55.43 | 55.87 | 55.43 | 89057 |
| 1721169000 | 55.56 | 0.51 | 0.93 | 55.06 | 55.5703 | 55.04 | 47826 |
| 1721082600 | 55.05 | -0.47 | -0.85 | 55.32 | 55.32 | 55.05 | 74551 |
| 1720823400 | 55.52 | 0.43 | 0.78 | 55.27 | 55.6532 | 55.27 | 14187 |
| 1720737000 | 55.09 | 0.65 | 1.19 | 54.76 | 55.14 | 54.76 | 77050 |
| 1720650600 | 54.44 | 0.71 | 1.32 | 54.12 | 54.47 | 54.1 | 49327 |
| 1720564200 | 53.73 | -0.06 | -0.12 | 53.87 | 53.87 | 53.64 | 31169 |
| 1720477800 | 53.7919 | -0.15 | -0.27 | 53.97 | 53.97 | 53.7 | 21283 |
| 1720218600 | 53.94 | 0.19 | 0.35 | 54.06 | 54.06 | 53.72 | 18499 |
| 1720040640 | 53.75 | 0.58 | 1.09 | 53.51 | 53.91 | 53.51 | 52235 |
| 1719959400 | 53.17 | 0.13 | 0.25 | 53.08 | 53.205 | 52.92 | 43732 |
| 1719873000 | 53.04 | -0.12 | -0.23 | 53.49 | 53.61 | 52.97 | 36698 |
| 1719613800 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1719527400 | 53.16 | 0.12 | 0.23 | 53.12 | 53.2009 | 52.95 | 20748 |
| 1719441000 | 53.04 | -0.23 | -0.44 | 52.95 | 53.1 | 52.89 | 77698 |
| 1719354600 | 53.2733 | -0.17 | -0.31 | 53.47 | 53.47 | 53.1 | 36386 |
| 1719268200 | 53.44 | 0.52 | 0.99 | 53.17 | 53.62 | 53.17 | 28110 |
| 1719009000 | 52.9187 | -0.66 | -1.23 | 52.92 | 52.97 | 52.7682 | 30785 |
| 1718922600 | 53.58 | 0.21 | 0.39 | 53.28 | 53.59 | 53.28 | 28353 |
| 1718749800 | 53.37 | 0.23 | 0.43 | 53.16 | 53.48 | 53.16 | 78018 |
| 1718663400 | 53.14 | -0.16 | -0.30 | 53.05 | 53.2901 | 52.888 | 26666 |
| 1718404200 | 53.3 | -0.18 | -0.34 | 53.19 | 53.3 | 52.93 | 43469 |
| 1718317800 | 53.48 | -0.27 | -0.50 | 53.66 | 53.66 | 53.28 | 70770 |
| 1718231400 | 53.75 | 0.1 | 0.19 | 54.37 | 54.37 | 53.6968 | 39091 |
| 1718145000 | 53.65 | -0.5 | -0.92 | 53.66 | 53.73 | 53.51 | 25684 |
| 1718058600 | 54.15 | 0.16 | 0.30 | 53.83 | 54.19 | 53.76 | 58531 |
| 1717799400 | 53.99 | -0.68 | -1.24 | 54.23 | 54.28 | 53.97 | 27179 |
| 1717713000 | 54.67 | 0.01 | 0.02 | 54.69 | 54.84 | 54.61 | 25631 |
| 1717626600 | 54.66 | 0.22 | 0.40 | 54.7 | 54.7 | 54.52 | 41776 |
| 1717540200 | 54.44 | 0.05 | 0.09 | 54.23 | 54.51 | 54.141 | 41902 |
| 1717453800 | 54.3895 | -0.25 | -0.46 | 54.7 | 54.72 | 54.23 | 45476 |
| 1717194600 | 54.64 | 0.97 | 1.81 | 53.94 | 54.65 | 53.86 | 32276 |
| 1717108200 | 53.67 | 0.65 | 1.23 | 53.17 | 53.7 | 53.17 | 50061 |
| 1717021800 | 53.02 | -0.75 | -1.39 | 53.2 | 53.23 | 52.99 | 20817 |
| 1716935400 | 53.77 | -0.17 | -0.32 | 54.02 | 54.05 | 53.64 | 31667 |
| 1716589800 | 53.94 | 0.29 | 0.54 | 53.88 | 53.9819 | 53.85 | 14721 |
| 1716503400 | 53.65 | -0.71 | -1.31 | 54.43 | 54.43 | 53.5937 | 60599 |
| 1716417000 | 54.36 | -0.35 | -0.64 | 54.51 | 54.6 | 54.2801 | 28177 |
| 1716330600 | 54.71 | -0.13 | -0.24 | 54.74 | 54.8 | 54.5502 | 47596 |
| 1716244200 | 54.84 | -0.11 | -0.20 | 54.9 | 54.95 | 54.8 | 38066 |
| 1715985000 | 54.95 | -0.03 | -0.05 | 54.89 | 54.97 | 54.79 | 30837 |
| 1715898600 | 54.9778 | 0.01 | 0.01 | 54.98 | 55.11 | 54.89 | 44539 |
| 1715812200 | 54.97 | 0.36 | 0.66 | 54.94 | 55.05 | 54.89 | 40589 |
| 1715725800 | 54.61 | 0.16 | 0.29 | 54.68 | 54.72 | 54.44 | 76449 |
| 1715639400 | 54.4513 | 0.05 | 0.09 | 54.56 | 54.64 | 54.391 | 87443 |
| 1715380200 | 54.4 | 0.15 | 0.28 | 54.46 | 54.51 | 54.32 | 90997 |
| 1715293800 | 54.25 | 0.48 | 0.89 | 53.82 | 54.27 | 53.82 | 277590 |
| 1715207400 | 53.77 | 0.1 | 0.19 | 53.43 | 53.8 | 53.43 | 51488 |
| 1715121000 | 53.67 | 0.16 | 0.30 | 53.65 | 53.73 | 53.56 | 29442 |
| 1715034600 | 53.51 | 0.25 | 0.48 | 53.48 | 53.58 | 53.41 | 29630 |
| 1714775400 | 53.2554 | 0.37 | 0.69 | 53.32 | 53.44 | 53.1 | 21856 |
| 1714689000 | 52.89 | 0.71 | 1.36 | 52.65 | 52.959 | 52.51 | 32288 |
| 1714602600 | 52.18 | 0.05 | 0.09 | 52.13 | 52.711 | 52.02 | 23966 |
| 1714516200 | 52.1315 | -0.78 | -1.47 | 52.6 | 52.6 | 52.13 | 48168 |
| 1714429800 | 52.91 | 0.44 | 0.84 | 52.77 | 52.99 | 52.76 | 63828 |
| 1714170600 | 52.47 | -0.11 | -0.21 | 52.52 | 52.63 | 52.4103 | 33107 |
| 1714084200 | 52.58 | 0.03 | 0.06 | 52.25 | 52.66 | 52.08 | 31536 |
| 1713997800 | 52.55 | -0.42 | -0.79 | 52.71 | 52.71 | 52.36 | 36542 |
| 1713911400 | 52.97 | 0.42 | 0.80 | 52.65 | 53.1 | 52.65 | 33923 |
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
