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 | -1.32 | -2.39434064937 | 55.13 | 56.08 | 53.81 | 7006 | 55.42702537 | SP |
| 4 | -0.505 | -0.929761575992 | 54.315 | 56.08 | 53.81 | 4211 | 55.25768805 | SP |
| 12 | 2.02 | 3.90036686619 | 51.79 | 56.08 | 50.72 | 6004 | 53.59935402 | SP |
| 26 | 5.16 | 10.6063720452 | 48.65 | 56.08 | 43.7801 | 5997 | 51.09139686 | SP |
| 52 | 10.91 | 25.4312354312 | 42.9 | 56.08 | 41.855 | 5261 | 48.5315483 | SP |
| 156 | 12.01 | 28.7320574163 | 41.8 | 56.08 | 28.74 | 5024 | 40.66860105 | SP |
| 260 | 26.91 | 100.037174721 | 26.9 | 56.08 | 18.8547 | 6355 | 36.6008731 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 53.81 | -1.81 | -3.25 | 55.84 | 55.84 | 53.81 | 3415 |
| 1734478200 | 55.6154 | -0.35 | -0.63 | 55.94 | 55.94 | 55.45 | 3926 |
| 1734391800 | 55.9688 | 0.52 | 0.94 | 55.71 | 56.08 | 55.71 | 15169 |
| 1734132600 | 55.445 | 0.5 | 0.91 | 54.84 | 55.5325 | 54.84 | 5207 |
| 1734046200 | 54.9445 | -0.61 | -1.10 | 55.13 | 55.21 | 54.9445 | 7314 |
| 1733959800 | 55.5554 | 0.69 | 1.26 | 55.25 | 55.6077 | 55.25 | 3603 |
| 1733873400 | 54.8645 | -0.29 | -0.53 | 55.2 | 55.2 | 54.8645 | 1686 |
| 1733787000 | 55.1559 | -0.53 | -0.95 | 55.66 | 55.66 | 55.1559 | 4662 |
| 1733527800 | 55.6836 | 0.32 | 0.58 | 55.51 | 55.73 | 55.33 | 4888 |
| 1733441400 | 55.3624 | -0.4 | -0.71 | 55.84 | 55.84 | 55.3011 | 3057 |
| 1733355000 | 55.7607 | 0.7 | 1.26 | 55.43 | 55.7607 | 55.43 | 1081 |
| 1733268600 | 55.0653 | -0.11 | -0.20 | 55.31 | 55.31 | 54.84 | 4951 |
| 1733182200 | 55.1767 | 0.21 | 0.39 | 55.11 | 55.2299 | 55.05 | 3908 |
| 1732917840 | 54.9619 | 0.4 | 0.73 | 54.78 | 55.0385 | 54.78 | 3975 |
| 1732750200 | 54.5634 | -0.43 | -0.78 | 55.13 | 55.13 | 54.385 | 960 |
| 1732663800 | 54.994 | 0.07 | 0.13 | 55.08 | 55.08 | 54.994 | 986 |
| 1732577400 | 54.92 | 0.18 | 0.33 | 55.42 | 55.42 | 54.91 | 2943 |
| 1732318200 | 54.7415 | 0.27 | 0.50 | 54.445 | 54.76 | 54.445 | 7631 |
| 1732231800 | 54.47 | 0.48 | 0.89 | 54.315 | 54.47 | 54.16 | 646 |
| 1732145400 | 53.99 | 0.03 | 0.05 | 54 | 54 | 53.5693 | 17460 |
| 1732059000 | 53.962 | 0.19 | 0.35 | 53.36 | 53.962 | 53.36 | 3224 |
| 1731972600 | 53.7761 | 0.35 | 0.66 | 53.71 | 53.85 | 53.69 | 1558 |
| 1731713400 | 53.4236 | -0.67 | -1.24 | 53.75 | 53.75 | 53.28 | 6680 |
| 1731627000 | 54.0965 | -0.56 | -1.03 | 54.68 | 54.68 | 54.0965 | 4099 |
| 1731540600 | 54.6569 | -0.16 | -0.29 | 54.86 | 54.86 | 54.6569 | 81099 |
| 1731454200 | 54.8183 | -0.31 | -0.57 | 55.24 | 55.24 | 54.63 | 5212 |
| 1731367800 | 55.1319 | 0.44 | 0.80 | 55.02 | 55.1802 | 54.91 | 3831 |
| 1731108600 | 54.6967 | 0.29 | 0.53 | 54.54 | 54.7789 | 54.525 | 3219 |
| 1731022200 | 54.41 | 0.61 | 1.14 | 54 | 54.41 | 54 | 8123 |
| 1730935800 | 53.795 | 1.83 | 3.51 | 53.3 | 53.795 | 53.3 | 1593 |
| 1730849400 | 51.97 | 0.74 | 1.45 | 51.35 | 51.97 | 51.35 | 2139 |
| 1730763000 | 51.2252 | -0.13 | -0.24 | 51.36 | 51.45 | 51.2 | 5447 |
| 1730500200 | 51.3506 | 0.15 | 0.29 | 51.37 | 51.61 | 51.2155 | 1814 |
| 1730413800 | 51.2 | -0.9 | -1.72 | 52.57 | 52.57 | 51.15 | 4089 |
| 1730327400 | 52.098 | -0.34 | -0.64 | 52.96 | 52.96 | 52.098 | 1665 |
| 1730241000 | 52.4341 | 0.26 | 0.50 | 52.03 | 52.4341 | 52.021 | 1464 |
| 1730154600 | 52.1742 | 0.08 | 0.16 | 52.46 | 52.48 | 52.1742 | 11890 |
| 1729895400 | 52.0929 | 0.06 | 0.12 | 52.16 | 52.57 | 52.0929 | 1602 |
| 1729809000 | 52.0327 | 0.51 | 1.00 | 51.93 | 52.0327 | 51.815 | 2643 |
| 1729722600 | 51.52 | -0.54 | -1.04 | 51.73 | 51.81 | 51.295 | 8813 |
| 1729636200 | 52.0602 | -0.17 | -0.33 | 52.01 | 52.1 | 51.86 | 2403 |
| 1729549800 | 52.23 | -0.16 | -0.31 | 52.26 | 52.26 | 52.135 | 4418 |
| 1729290600 | 52.3938 | 0.05 | 0.10 | 52.29 | 52.42 | 52.29 | 3630 |
| 1729204200 | 52.34 | 0.06 | 0.12 | 52.54 | 52.54 | 52.34 | 3951 |
| 1729117800 | 52.2759 | 0.33 | 0.63 | 52.12 | 52.328 | 52.01 | 3628 |
| 1729031400 | 51.9464 | -0.82 | -1.55 | 52.72 | 52.72 | 51.91 | 6014 |
| 1728945000 | 52.7632 | 0.53 | 1.02 | 52.43 | 52.7632 | 52.43 | 3393 |
| 1728685800 | 52.2319 | 0.05 | 0.10 | 51.95 | 52.2625 | 51.86 | 3749 |
| 1728599400 | 52.18 | -0.07 | -0.14 | 52.02 | 52.25 | 51.9052 | 4668 |
| 1728513000 | 52.2511 | 0.4 | 0.77 | 51.95 | 52.2511 | 51.692 | 2397 |
| 1728426600 | 51.85 | 0.7 | 1.37 | 51.38 | 51.85 | 51.38 | 2719 |
| 1728340200 | 51.1508 | -0.52 | -1.00 | 51.49 | 51.65 | 51.09 | 1820 |
| 1728081000 | 51.6674 | 0.6 | 1.17 | 51.6 | 51.6674 | 51.3 | 6408 |
| 1727994600 | 51.0685 | -0.1 | -0.20 | 50.93 | 51.18 | 50.93 | 2607 |
| 1727908200 | 51.17 | 0.17 | 0.34 | 50.85 | 51.25 | 50.72 | 1372 |
| 1727821800 | 50.998 | -0.65 | -1.25 | 51.96 | 51.96 | 50.78 | 2877 |
| 1727735400 | 51.6434 | 0.12 | 0.23 | 51.46 | 51.6434 | 51.25 | 5996 |
| 1727476200 | 51.5264 | -0.07 | -0.14 | 51.775 | 51.775 | 51.48 | 33910 |
| 1727389800 | 51.6005 | 0.45 | 0.89 | 51.79 | 51.79 | 51.45 | 599 |
| 1727303400 | 51.1465 | -0.02 | -0.04 | 51.26 | 51.28 | 51.065 | 5966 |
| 1727217000 | 51.1686 | 0.08 | 0.16 | 51.35 | 51.35 | 50.8785 | 2629 |
| 1727130600 | 51.088 | 0.23 | 0.45 | 50.96 | 51.088 | 50.88 | 1712 |
| 1726871400 | 50.86 | -0.11 | -0.22 | 50.83 | 50.95 | 50.712 | 5274 |
| 1726785000 | 50.9743 | 1.02 | 2.05 | 50.935 | 51.05 | 50.83 | 11371 |
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
