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 | 0.25 | 0.409232280242 | 61.09 | 63.02 | 60.6087 | 336736 | 61.4801276 | SP |
| 4 | 2.18 | 3.68492224476 | 59.16 | 63.02 | 58.3003 | 175576 | 60.7242322 | SP |
| 12 | 2.63 | 4.47964571623 | 58.71 | 63.02 | 54 | 121240 | 59.57953104 | SP |
| 26 | 4.43 | 7.78422069935 | 56.91 | 63.02 | 54 | 130215 | 58.22222917 | SP |
| 52 | 11 | 21.8514104092 | 50.34 | 63.02 | 47.96 | 140829 | 55.62283551 | SP |
| 156 | -0.25 | -0.405910050333 | 61.59 | 64.72 | 42.0701 | 198397 | 54.0750622 | SP |
| 260 | 12.93 | 26.7093575707 | 48.41 | 65.88 | 36.01 | 177600 | 54.5731658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 61.34 | -0.17 | -0.28 | 61.65 | 61.675 | 60.9122 | 83612 |
| 1727735400 | 61.51 | -0.32 | -0.52 | 61.85 | 62.33 | 61.16 | 319584 |
| 1727476200 | 61.83 | -0.42 | -0.67 | 63.02 | 63.02 | 61.69 | 742828 |
| 1727389800 | 62.25 | 1.62 | 2.67 | 62 | 62.435 | 61.7701 | 123055 |
| 1727303400 | 60.63 | -0.58 | -0.95 | 61.09 | 61.09 | 60.6087 | 414599 |
| 1727217000 | 61.21 | 0.79 | 1.31 | 60.76 | 61.26 | 60.6401 | 240179 |
| 1727130600 | 60.42 | 0.2 | 0.33 | 60.27 | 60.88 | 60.26 | 144222 |
| 1726871400 | 60.22 | -0.9 | -1.47 | 60.44 | 60.44 | 60 | 343351 |
| 1726785000 | 61.12 | 1.3 | 2.17 | 60.89 | 61.15 | 60.5618 | 77260 |
| 1726698600 | 59.82 | -0.21 | -0.35 | 60.1 | 60.5754 | 59.7301 | 179663 |
| 1726612200 | 60.03 | -0.34 | -0.56 | 60.35 | 60.4 | 59.69 | 115281 |
| 1726525800 | 60.37 | 0.48 | 0.80 | 60.005 | 60.37 | 60 | 59763 |
| 1726266600 | 59.89 | 0.02 | 0.03 | 59.87 | 60.07 | 59.6901 | 66054 |
| 1726180200 | 59.87 | 0.57 | 0.96 | 59.35 | 59.87 | 59.19 | 97503 |
| 1726093800 | 59.3 | 0.37 | 0.63 | 58.89 | 59.3 | 58.3003 | 60801 |
| 1726007400 | 58.93 | 0.04 | 0.07 | 58.94 | 58.94 | 58.47 | 89555 |
| 1725921000 | 58.89 | 0.35 | 0.60 | 58.87 | 59.2693 | 58.83 | 76091 |
| 1725661800 | 58.54 | -0.94 | -1.58 | 59.54 | 59.54 | 58.38 | 59149 |
| 1725575400 | 59.48 | 0.1 | 0.17 | 59.6 | 59.7623 | 59.335 | 95030 |
| 1725489000 | 59.38 | -0.11 | -0.18 | 59.16 | 60.145 | 59.16 | 123932 |
| 1725402600 | 59.49 | -1.07 | -1.77 | 60.14 | 60.27 | 59.475 | 62497 |
| 1725057000 | 60.56 | 0.3 | 0.50 | 60.52 | 60.7 | 60.258 | 79072 |
| 1724970600 | 60.26 | 0.1 | 0.17 | 60.48 | 60.6872 | 60.26 | 69767 |
| 1724884200 | 60.16 | -0.2 | -0.33 | 60.41 | 60.52 | 60.01 | 84340 |
| 1724797800 | 60.36 | 0.12 | 0.20 | 60.16 | 60.55 | 60.16 | 86415 |
| 1724711400 | 60.24 | -0.42 | -0.69 | 60.39 | 60.5 | 60.18 | 85794 |
| 1724452200 | 60.66 | 1.2 | 2.02 | 60.06 | 60.71 | 59.9601 | 87869 |
| 1724365800 | 59.46 | -0.51 | -0.85 | 60.1 | 60.1 | 59.46 | 154769 |
| 1724279400 | 59.97 | 0.36 | 0.60 | 59.9 | 60.11 | 59.74 | 70030 |
| 1724193000 | 59.61 | -0.29 | -0.48 | 59.71 | 59.7623 | 59.445 | 123983 |
| 1724106600 | 59.9 | 0.73 | 1.23 | 59.52 | 59.9 | 59.38 | 78559 |
| 1723847400 | 59.17 | 0.5 | 0.85 | 58.9384 | 59.17 | 58.8642 | 93004 |
| 1723761000 | 58.67 | 0.73 | 1.26 | 58.39 | 58.8199 | 58.37 | 62899 |
| 1723674600 | 57.94 | -0.01 | -0.02 | 57.905 | 58.02 | 57.7642 | 69776 |
| 1723588200 | 57.95 | 0.99 | 1.74 | 57.26 | 57.97 | 57.26 | 52655 |
| 1723501800 | 56.96 | -0.03 | -0.05 | 56.99 | 57.39 | 56.85 | 109887 |
| 1723242600 | 56.99 | 0.21 | 0.37 | 56.63 | 56.99 | 56.535 | 78622 |
| 1723156200 | 56.78 | 1.14 | 2.05 | 56.285 | 56.78 | 56.06 | 79079 |
| 1723069800 | 55.64 | 0.35 | 0.63 | 56.445 | 56.52 | 55.57 | 113108 |
| 1722983400 | 55.29 | 0.23 | 0.42 | 54.84 | 55.6014 | 54.6901 | 80893 |
| 1722897000 | 55.06 | -1.38 | -2.45 | 54 | 55.455 | 54 | 152051 |
| 1722637800 | 56.44 | -1.13 | -1.96 | 56.71 | 56.75 | 56.1259 | 113157 |
| 1722551400 | 57.57 | -1.37 | -2.32 | 58.4 | 58.54 | 57.2569 | 170030 |
| 1722465000 | 58.94 | 0.98 | 1.69 | 58.83 | 59.1 | 58.66 | 115060 |
| 1722378600 | 57.96 | 0.05 | 0.09 | 58.05 | 58.12 | 57.735 | 54335 |
| 1722292200 | 57.91 | -0.16 | -0.28 | 58.02 | 58.02 | 57.685 | 66976 |
| 1722033000 | 58.07 | 0.74 | 1.29 | 57.84 | 58.1399 | 57.765 | 101112 |
| 1721946600 | 57.33 | -0.4 | -0.69 | 57.38 | 57.84 | 57.17 | 63096 |
| 1721860200 | 57.73 | -0.72 | -1.23 | 58.26 | 58.41 | 57.61 | 99121 |
| 1721773800 | 58.45 | -0.25 | -0.43 | 58.45 | 58.59 | 58.39 | 115949 |
| 1721687400 | 58.7 | 0.55 | 0.95 | 58.65 | 58.74 | 58.46 | 77189 |
| 1721428200 | 58.15 | -0.5 | -0.85 | 58.4 | 58.42 | 58.04 | 72969 |
| 1721341800 | 58.65 | -0.47 | -0.79 | 59.28 | 59.29 | 58.47 | 101281 |
| 1721255400 | 59.12 | -0.66 | -1.10 | 59.31 | 59.45 | 59.035 | 101301 |
| 1721169000 | 59.78 | 0.54 | 0.91 | 59.34 | 59.78 | 59.26 | 106864 |
| 1721082600 | 59.24 | -0.5 | -0.84 | 59.69 | 59.69 | 59.21 | 95463 |
| 1720823400 | 59.74 | 0.47 | 0.79 | 59.56 | 59.9864 | 59.56 | 139796 |
| 1720737000 | 59.27 | 0.22 | 0.37 | 59.45 | 59.643 | 59.224 | 70379 |
| 1720650600 | 59.05 | 0.71 | 1.22 | 58.71 | 59.05 | 58.605 | 102515 |
| 1720564200 | 58.34 | -0.03 | -0.05 | 58.3 | 58.6637 | 58.17 | 73555 |
| 1720477800 | 58.37 | -0.11 | -0.19 | 58.5 | 58.6 | 58.275 | 57373 |
| 1720218600 | 58.48 | 0.34 | 0.58 | 58.46 | 58.48 | 58.05 | 88034 |
| 1720040640 | 58.14 | 0.73 | 1.27 | 57.85 | 58.1999 | 57.85 | 90049 |
| 1719959400 | 57.41 | 0.15 | 0.26 | 57.15 | 57.4699 | 57.095 | 185112 |
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
