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 | 0.22 | 0.400582665696 | 54.92 | 55.77 | 54.57 | 1782 | 55.37806589 | SP |
| 4 | -4.62 | -7.73092369478 | 59.76 | 59.84 | 54.57 | 2450 | 57.81918953 | SP |
| 12 | 1.06 | 1.9600591716 | 54.08 | 60.63 | 53.37 | 2204 | 56.83653273 | SP |
| 26 | 5.58 | 11.2590799031 | 49.56 | 60.63 | 49.28 | 2994 | 54.25762787 | SP |
| 52 | 5.77 | 11.6872594693 | 49.37 | 60.63 | 46.58 | 3696 | 51.33640891 | SP |
| 156 | -8.42 | -13.2473253619 | 63.56 | 65.79 | 46.58 | 6459 | 54.3910562 | SP |
| 260 | 15.43 | 38.8567111559 | 39.71 | 66.64 | 31.28 | 8036 | 49.50500936 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 55.68 | 0.15 | 0.27 | 55.21 | 55.77 | 55.21 | 1545 |
| 1735077840 | 55.53 | 0.61 | 1.10 | 55.09 | 55.53 | 55.05 | 3290 |
| 1734996900 | 54.9248 | -0.12 | -0.21 | 54.64 | 54.9248 | 54.57 | 1664 |
| 1734737700 | 55.0403 | 0.23 | 0.43 | 54.92 | 55.6471 | 54.92 | 628 |
| 1734651300 | 54.8066 | -0.1 | -0.18 | 55.36 | 55.36 | 54.8066 | 643 |
| 1734564900 | 54.9078 | -2.03 | -3.57 | 57.25 | 57.25 | 54.9078 | 1400 |
| 1734478500 | 56.94 | -0.78 | -1.35 | 57.24 | 57.24 | 56.94 | 3527 |
| 1734392100 | 57.72 | 0.09 | 0.15 | 57.53 | 57.97 | 57.53 | 8420 |
| 1734132900 | 57.6347 | -0.43 | -0.73 | 58.05 | 58.05 | 57.6347 | 794 |
| 1734046500 | 58.0599 | -0.65 | -1.11 | 58.44 | 58.44 | 58.0599 | 3195 |
| 1733960100 | 58.7117 | 0.39 | 0.67 | 58.68 | 58.92 | 58.68 | 1204 |
| 1733873700 | 58.3192 | -0.11 | -0.19 | 58.7412 | 58.77 | 58.3192 | 261 |
| 1733787300 | 58.433 | -0.34 | -0.58 | 59.05 | 59.05 | 58.433 | 212 |
| 1733528100 | 58.7723 | -0.09 | -0.15 | 58.86 | 58.86 | 58.67 | 890 |
| 1733441700 | 58.8614 | -0.6 | -1.01 | 59.36 | 59.36 | 58.8614 | 2803 |
| 1733355300 | 59.4638 | 0.16 | 0.27 | 59.45 | 59.47 | 59.2027 | 14361 |
| 1733268900 | 59.3056 | -0.44 | -0.73 | 59.25 | 59.3056 | 59.25 | 363 |
| 1733182500 | 59.743 | 0.13 | 0.21 | 59.84 | 59.84 | 59.743 | 106 |
| 1732917840 | 59.6174 | 0.11 | 0.19 | 59.54 | 59.6174 | 59.54 | 1 |
| 1732750500 | 59.5034 | -0.14 | -0.24 | 60 | 60 | 59.5034 | 346 |
| 1732664100 | 59.6475 | -0.45 | -0.75 | 59.59 | 59.6475 | 59.551 | 812 |
| 1732577700 | 60.1 | 0.81 | 1.37 | 60.18 | 60.63 | 60.1 | 2918 |
| 1732318500 | 59.2873 | 0.95 | 1.62 | 58.9779 | 59.2873 | 58.87 | 3019 |
| 1732232100 | 58.34 | 1.06 | 1.84 | 58.25 | 58.34 | 58.25 | 775 |
| 1732145700 | 57.2837 | 0.04 | 0.07 | 57.15 | 57.2837 | 56.9 | 2058 |
| 1732059300 | 57.2417 | 0.06 | 0.11 | 56.98 | 57.2417 | 56.97 | 621 |
| 1731972900 | 57.1814 | 0.06 | 0.11 | 57.18 | 57.1814 | 57.18 | 493 |
| 1731713700 | 57.1175 | -0.44 | -0.76 | 56.99 | 57.18 | 56.9 | 2032 |
| 1731627300 | 57.5528 | -0.59 | -1.02 | 57.92 | 57.92 | 57.5528 | 2245 |
| 1731540900 | 58.1443 | -0.33 | -0.56 | 58.89 | 58.975 | 58.1443 | 639 |
| 1731454500 | 58.47 | -0.83 | -1.40 | 58.95 | 59.15 | 58.47 | 255 |
| 1731368100 | 59.3 | 0.96 | 1.64 | 59.17 | 59.3 | 59.17 | 712 |
| 1731108900 | 58.3435 | 0.46 | 0.79 | 57.98 | 58.47 | 57.98 | 427 |
| 1731022500 | 57.8883 | -0.54 | -0.92 | 58.08 | 58.1 | 57.8883 | 12716 |
| 1730936100 | 58.4278 | 3.52 | 6.41 | 57.85 | 58.4278 | 57.85 | 1703 |
| 1730849700 | 54.9097 | 1.06 | 1.96 | 53.85 | 54.9097 | 53.85 | 19567 |
| 1730763300 | 53.8544 | 0.1 | 0.20 | 54.1519 | 54.1519 | 53.8544 | 409 |
| 1730500500 | 53.7494 | 0.23 | 0.43 | 53.76 | 54.06 | 53.7494 | 484 |
| 1730414100 | 53.52 | -0.78 | -1.43 | 54.01 | 54.08 | 53.52 | 3645 |
| 1730327700 | 54.2989 | 0.08 | 0.15 | 54.6018 | 54.62 | 54.2989 | 3183 |
| 1730241300 | 54.22 | -0.3 | -0.56 | 53.93 | 54.2662 | 53.93 | 859 |
| 1730154900 | 54.5236 | 0.78 | 1.46 | 54.01 | 54.54 | 54.01 | 1793 |
| 1729895700 | 53.74 | -0.27 | -0.50 | 54.27 | 54.27 | 53.61 | 1084 |
| 1729809300 | 54.0109 | 0.09 | 0.17 | 53.69 | 54.0109 | 53.69 | 522 |
| 1729722900 | 53.9212 | -0.26 | -0.49 | 53.51 | 53.9212 | 53.51 | 363 |
| 1729636500 | 54.185 | -0.35 | -0.63 | 54.12 | 54.185 | 54.12 | 374 |
| 1729550100 | 54.53 | -0.77 | -1.39 | 55.36 | 55.36 | 54.49 | 372 |
| 1729290900 | 55.3 | -0.34 | -0.60 | 55.56 | 55.56 | 55.3 | 661 |
| 1729204500 | 55.6358 | -0.06 | -0.11 | 55.7 | 55.7 | 55.6358 | 39 |
| 1729118100 | 55.6956 | 0.8 | 1.45 | 55.68 | 55.7083 | 55.65 | 2585 |
| 1729031700 | 54.8994 | 0.03 | 0.06 | 54.73 | 55.3863 | 54.73 | 1460 |
| 1728945300 | 54.8686 | 0.38 | 0.70 | 54.49 | 54.8686 | 54.49 | 162 |
| 1728686100 | 54.486 | 0.97 | 1.80 | 53.57 | 54.57 | 53.57 | 841 |
| 1728599700 | 53.52 | -0.29 | -0.53 | 53.42 | 53.52 | 53.38 | 451 |
| 1728513300 | 53.8056 | 0.3 | 0.55 | 53.54 | 53.858 | 53.54 | 908 |
| 1728426900 | 53.51 | -0.13 | -0.25 | 53.52 | 53.52 | 53.51 | 128 |
| 1728340500 | 53.644 | -0.54 | -0.99 | 53.96 | 53.96 | 53.37 | 2938 |
| 1728081300 | 54.18 | 0.83 | 1.56 | 54.08 | 54.18 | 54.02 | 232 |
| 1727994900 | 53.35 | -0.47 | -0.87 | 53.39 | 53.43 | 53.33 | 1344 |
| 1727908500 | 53.82 | -0.08 | -0.15 | 53.81 | 53.82 | 53.81 | 2505 |
| 1727822100 | 53.9 | -0.7 | -1.29 | 54.14 | 54.14 | 53.71 | 1297 |
| 1727735520 | 54.6039 | 0.2 | 0.38 | 54.37 | 54.6042 | 54.29 | 4544 |
| 1727476500 | 54.3998 | 0.32 | 0.59 | 54.53 | 54.53 | 54.3998 | 673 |
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
