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 | -1.01 | -1.67384819357 | 60.34 | 60.74 | 59.19 | 40354 | 60.08561005 | SP |
| 4 | -0.01 | -0.0168520390967 | 59.34 | 60.85 | 59.19 | 86779 | 59.89020442 | SP |
| 12 | 2.16 | 3.77820535246 | 57.17 | 60.85 | 56.88 | 35217 | 59.63707032 | SP |
| 26 | 3.8374 | 6.91515625507 | 55.4926 | 60.85 | 55.4926 | 29219 | 58.43160078 | SP |
| 52 | 6.83 | 13.0095238095 | 52.5 | 60.85 | 49.63 | 31670 | 55.18570788 | SP |
| 156 | 13.23 | 28.6984815618 | 46.1 | 60.85 | 40.96 | 25564 | 50.12515562 | SP |
| 260 | 17.88 | 43.1363088058 | 41.45 | 60.85 | 40.96 | 22959 | 49.02107465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 59.33 | -0.26 | -0.44 | 59.61 | 59.61 | 59.19 | 36141 |
| 1721341800 | 59.59 | -0.09 | -0.15 | 59.85 | 59.85 | 59.34 | 33452 |
| 1721255400 | 59.68 | -0.77 | -1.27 | 60.01 | 60.0444 | 59.65 | 57342 |
| 1721169000 | 60.45 | 0.02 | 0.02 | 60.45 | 60.5999 | 60.23 | 59337 |
| 1721082600 | 60.435 | -0.01 | -0.01 | 60.52 | 60.74 | 60.4289 | 16973 |
| 1720823400 | 60.44 | 0.15 | 0.25 | 60.34 | 60.63 | 60.24 | 34667 |
| 1720737000 | 60.29 | -0.49 | -0.81 | 60.7816 | 60.85 | 60.1698 | 42745 |
| 1720650600 | 60.7816 | 0.22 | 0.36 | 60.63 | 60.84 | 60.5985 | 42881 |
| 1720564200 | 60.565 | 0.06 | 0.10 | 60.55 | 60.6899 | 60.41 | 73317 |
| 1720477800 | 60.505 | 0.02 | 0.02 | 60.48 | 60.56 | 60.37 | 83981 |
| 1720218600 | 60.49 | 0.29 | 0.48 | 60.32 | 60.49 | 60.2 | 35639 |
| 1720040640 | 60.2 | 0.23 | 0.38 | 59.93 | 60.2081 | 59.87 | 80972 |
| 1719959400 | 59.97 | 0.3 | 0.50 | 59.63 | 59.97 | 59.55 | 208872 |
| 1719873000 | 59.67 | 0.21 | 0.35 | 59.58 | 59.71 | 59.24 | 603544 |
| 1719613800 | 59.46 | 0.04 | 0.07 | 59.42 | 59.47 | 59.3877 | 182277 |
| 1719527400 | 59.42 | 0.04 | 0.07 | 59.4 | 59.4386 | 59.32 | 17915 |
| 1719441000 | 59.3777 | -0.01 | -0.01 | 59.33 | 59.43 | 59.32 | 14823 |
| 1719354600 | 59.385 | 0.07 | 0.13 | 59.41 | 59.44 | 59.32 | 15379 |
| 1719268200 | 59.31 | -0.09 | -0.15 | 59.32 | 59.41 | 59.31 | 21801 |
| 1719009000 | 59.4 | 0.06 | 0.10 | 59.34 | 59.4 | 59.3357 | 22878 |
| 1718922600 | 59.34 | 0.04 | 0.07 | 59.41 | 59.41 | 59.2941 | 7724 |
| 1718749800 | 59.3 | -0 | -0.01 | 59.3048 | 59.3277 | 59.25 | 45575 |
| 1718663400 | 59.3048 | 0.01 | 0.02 | 59.31 | 59.3311 | 59.269 | 2271 |
| 1718404200 | 59.295 | 0.03 | 0.04 | 59.2698 | 59.3399 | 59.25 | 2747 |
| 1718317800 | 59.2698 | 0.06 | 0.09 | 59.2 | 59.27 | 59.2 | 2771 |
| 1718231400 | 59.2137 | -0.01 | -0.02 | 59.41 | 59.41 | 59.15 | 3851 |
| 1718145000 | 59.225 | 0.02 | 0.03 | 59.13 | 59.29 | 59.13 | 14425 |
| 1718058600 | 59.21 | 0.05 | 0.08 | 59.165 | 59.27 | 59.16 | 10044 |
| 1717799400 | 59.165 | 0.03 | 0.05 | 59.22 | 59.22 | 59.13 | 3507 |
| 1717713000 | 59.135 | 0.04 | 0.06 | 59.08 | 59.135 | 59.08 | 3930 |
| 1717626600 | 59.0992 | 0.08 | 0.13 | 59.02 | 59.0992 | 59.02 | 6779 |
| 1717540200 | 59.02 | 0.04 | 0.07 | 58.9778 | 59.02 | 58.92 | 1961 |
| 1717453800 | 58.9778 | 0.04 | 0.07 | 58.95 | 58.9778 | 58.87 | 2459 |
| 1717194600 | 58.9374 | 0.05 | 0.09 | 58.8869 | 58.9374 | 58.7424 | 4616 |
| 1717108200 | 58.8869 | -0.06 | -0.09 | 58.99 | 58.99 | 58.84 | 2289 |
| 1717021800 | 58.9423 | -0.04 | -0.07 | 58.9839 | 58.9999 | 58.89 | 5316 |
| 1716935400 | 58.9839 | 0.05 | 0.09 | 58.93 | 59.07 | 58.8912 | 9157 |
| 1716589800 | 58.9298 | 0.11 | 0.18 | 58.85 | 58.9473 | 58.85 | 2529 |
| 1716503400 | 58.8246 | -0.03 | -0.05 | 58.8547 | 58.915 | 58.8246 | 4718 |
| 1716417000 | 58.8547 | -0.01 | -0.02 | 58.8652 | 58.9 | 58.78 | 6828 |
| 1716330600 | 58.8652 | 0.03 | 0.05 | 58.76 | 58.8652 | 58.76 | 2369 |
| 1716244200 | 58.8357 | 0.11 | 0.19 | 58.73 | 58.88 | 58.73 | 31830 |
| 1715985000 | 58.7252 | 0.02 | 0.04 | 58.7043 | 58.82 | 58.7 | 2448 |
| 1715898600 | 58.7043 | 0.01 | 0.01 | 58.7 | 58.73 | 58.7 | 5542 |
| 1715812200 | 58.6977 | 0.21 | 0.36 | 58.7 | 58.72 | 58.57 | 5989 |
| 1715725800 | 58.4875 | 0.14 | 0.24 | 58.35 | 58.5087 | 58.35 | 4305 |
| 1715639400 | 58.35 | 0.02 | 0.04 | 58.3265 | 58.4292 | 58.3265 | 54629 |
| 1715380200 | 58.3265 | 0.1 | 0.18 | 58.2225 | 58.3299 | 58.2225 | 5412 |
| 1715293800 | 58.2225 | 0.01 | 0.01 | 58.18 | 58.24 | 58.18 | 2020 |
| 1715207400 | 58.2148 | 0.07 | 0.12 | 58.1473 | 58.2293 | 58.12 | 6991 |
| 1715121000 | 58.1473 | 0.07 | 0.11 | 58.081 | 58.2159 | 58.081 | 7202 |
| 1715034600 | 58.081 | 0.26 | 0.45 | 57.89 | 58.081 | 57.89 | 4589 |
| 1714775400 | 57.8193 | 0.58 | 1.01 | 57.67 | 57.91 | 57.67 | 4217 |
| 1714689000 | 57.2416 | 0.3 | 0.52 | 56.9454 | 57.3203 | 56.9454 | 16871 |
| 1714602600 | 56.9454 | -0.17 | -0.30 | 56.96 | 57.07 | 56.88 | 4776 |
| 1714516200 | 57.1177 | -0.46 | -0.81 | 57.5816 | 57.5816 | 57.1177 | 39762 |
| 1714429800 | 57.5816 | 0.13 | 0.23 | 57.4516 | 57.5816 | 57.45 | 1974 |
| 1714170600 | 57.4516 | 0.5 | 0.88 | 57.17 | 57.5 | 57.17 | 14133 |
| 1714084200 | 56.9527 | -0.18 | -0.32 | 57.1327 | 57.1327 | 56.64 | 5646 |
| 1713997800 | 57.1327 | 0.13 | 0.23 | 57.002 | 57.1327 | 56.99 | 5460 |
| 1713911400 | 57.002 | 0.44 | 0.78 | 56.78 | 57.04 | 56.76 | 2960 |
| 1713825000 | 56.5603 | 0.38 | 0.68 | 56.37 | 56.5603 | 56.25 | 9606 |
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
