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 | 0.3535 | 0.636289183084 | 55.5565 | 56.33 | 55.5228 | 1527091 | 56.13120368 | SP |
| 4 | -1.2 | -2.10120819471 | 57.11 | 58.94 | 55.5228 | 1622531 | 57.40340392 | SP |
| 12 | -4.3 | -7.1416708188 | 60.21 | 61.37 | 55.5228 | 1725217 | 58.69560087 | SP |
| 26 | -3.09 | -5.23728813559 | 59 | 63.25 | 54.43 | 2447846 | 59.48963612 | SP |
| 52 | 0.68 | 1.23121491943 | 55.23 | 63.25 | 52.43 | 2229115 | 58.18410566 | SP |
| 156 | -4.53 | -7.49503639974 | 60.44 | 63.25 | 43.7311 | 1257039 | 55.27285995 | SP |
| 260 | 4.51 | 8.77431906615 | 51.4 | 63.74 | 31.17 | 802048 | 55.58145156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 55.91 | -0.06 | -0.11 | 55.75 | 55.93 | 55.63 | 1824439 |
| 1735256100 | 55.97 | -0.31 | -0.55 | 55.91 | 56.13 | 55.91 | 1493147 |
| 1735077840 | 56.28 | -0.02 | -0.04 | 56.27 | 56.325 | 56.06 | 899824 |
| 1734996900 | 56.3 | 0.32 | 0.57 | 56 | 56.33 | 55.9 | 2089348 |
| 1734737700 | 55.98 | 0.15 | 0.27 | 55.5565 | 56.2487 | 55.5228 | 1626045 |
| 1734651300 | 55.83 | 0.28 | 0.50 | 56.256 | 56.256 | 55.825 | 2313825 |
| 1734564900 | 55.55 | -1.48 | -2.60 | 57.19 | 57.19 | 55.525 | 1937610 |
| 1734478500 | 57.03 | -1.58 | -2.70 | 56.94 | 57.1299 | 56.79 | 4037925 |
| 1734392100 | 58.61 | -0.02 | -0.03 | 58.665 | 58.775 | 58.5399 | 1255279 |
| 1734132900 | 58.63 | 0.33 | 0.57 | 58.7323 | 58.82 | 58.54 | 840164 |
| 1734046500 | 58.3 | -0.43 | -0.73 | 58.475 | 58.61 | 58.26 | 1017598 |
| 1733960100 | 58.73 | 0.53 | 0.91 | 58.681 | 58.8 | 58.49 | 2237397 |
| 1733873700 | 58.2 | -0.31 | -0.53 | 58.6273 | 58.67 | 58.2 | 981797 |
| 1733787300 | 58.51 | -0.01 | -0.02 | 58.52 | 58.94 | 58.51 | 1538034 |
| 1733528100 | 58.52 | -0.32 | -0.54 | 58.74 | 58.755 | 58.41 | 1614659 |
| 1733441700 | 58.84 | 0.37 | 0.63 | 58.79 | 58.92 | 58.705 | 1356308 |
| 1733355300 | 58.47 | 0.38 | 0.65 | 58.32 | 58.545 | 58.235 | 1361488 |
| 1733268900 | 58.09 | 0.09 | 0.16 | 57.7193 | 58.1413 | 57.37 | 1647352 |
| 1733182500 | 58 | 0.23 | 0.40 | 57.9 | 58.09 | 57.77 | 1392721 |
| 1732917840 | 57.77 | 0.07 | 0.12 | 57.11 | 57.79 | 57.05 | 1187573 |
| 1732750500 | 57.7 | -0.39 | -0.67 | 57.9 | 58.0473 | 57.43 | 1391817 |
| 1732664100 | 58.09 | -0.33 | -0.56 | 58.35 | 58.35 | 58.045 | 2053983 |
| 1732577700 | 58.42 | 0.11 | 0.19 | 58.73 | 58.77 | 58.265 | 1677243 |
| 1732318500 | 58.31 | 0.53 | 0.92 | 58.112 | 58.3291 | 58.05 | 1164977 |
| 1732232100 | 57.78 | 0 | 0.00 | 57.64 | 57.8199 | 57.44 | 1250590 |
| 1732145700 | 57.78 | -0.24 | -0.41 | 57.75 | 57.78 | 57.43 | 1630239 |
| 1732059300 | 58.02 | 0.16 | 0.28 | 57.72 | 58.13 | 57.72 | 1223061 |
| 1731972900 | 57.86 | 0.67 | 1.17 | 57.44 | 57.87 | 57.44 | 1905285 |
| 1731713700 | 57.19 | -0.09 | -0.16 | 57.47 | 57.47 | 57.0903 | 2333874 |
| 1731627300 | 57.28 | -0.21 | -0.37 | 57.57 | 57.575 | 57.245 | 1843973 |
| 1731540900 | 57.49 | -0.48 | -0.83 | 57.85 | 57.935 | 57.39 | 2375089 |
| 1731454500 | 57.97 | -0.77 | -1.31 | 58.11 | 58.15 | 57.705 | 1817836 |
| 1731368100 | 58.74 | -0.64 | -1.08 | 58.93 | 58.93 | 58.525 | 2195105 |
| 1731108900 | 59.38 | -0.75 | -1.25 | 59.64 | 59.77 | 59.165 | 2553891 |
| 1731022500 | 60.13 | 0.76 | 1.28 | 59.98 | 60.195 | 59.865 | 2968917 |
| 1730936100 | 59.37 | -0.44 | -0.74 | 59.03 | 59.51 | 58.7301 | 9197204 |
| 1730849700 | 59.81 | 0.53 | 0.89 | 59.57 | 59.93 | 59.57 | 1689176 |
| 1730763300 | 59.28 | 0.24 | 0.41 | 59.42 | 59.61 | 59.23 | 1105613 |
| 1730500500 | 59.04 | 0.14 | 0.24 | 59.31 | 59.51 | 58.99 | 921308 |
| 1730414100 | 58.9 | -0.49 | -0.83 | 59.1 | 59.11 | 58.66 | 1623399 |
| 1730327700 | 59.39 | -0.47 | -0.79 | 59.35 | 59.65 | 59.31 | 1487457 |
| 1730241300 | 59.86 | -0.05 | -0.08 | 59.7101 | 60 | 59.705 | 1017830 |
| 1730154900 | 59.91 | -0.04 | -0.07 | 60.03 | 60.035 | 59.8899 | 1010721 |
| 1729895700 | 59.95 | -0.08 | -0.13 | 60.12 | 60.2898 | 59.83 | 1046440 |
| 1729809300 | 60.03 | 0.02 | 0.03 | 60.04 | 60.07 | 59.75 | 767852 |
| 1729722900 | 60.01 | -0.37 | -0.61 | 59.94 | 60.18 | 59.71 | 1615943 |
| 1729636500 | 60.38 | -0.36 | -0.59 | 60.31 | 60.4299 | 60.25 | 1432666 |
| 1729550100 | 60.74 | -0.29 | -0.48 | 60.87 | 60.89 | 60.48 | 1467196 |
| 1729290900 | 61.03 | -0.05 | -0.08 | 61.31 | 61.37 | 61.015 | 1032451 |
| 1729204500 | 61.08 | 0.35 | 0.58 | 60.98 | 61.26 | 60.8 | 1230329 |
| 1729118100 | 60.73 | 0.38 | 0.63 | 60.8 | 60.825 | 60.625 | 1289680 |
| 1729031700 | 60.35 | -0.64 | -1.05 | 60.98 | 60.98 | 60.28 | 1571111 |
| 1728945300 | 60.99 | 0.15 | 0.25 | 60.75 | 61.0188 | 60.59 | 846646 |
| 1728686100 | 60.84 | 0.4 | 0.65 | 60.47 | 60.855 | 60.47 | 1940866 |
| 1728599700 | 60.445 | -0.01 | -0.01 | 60.2 | 60.4791 | 60.06 | 1092585 |
| 1728513300 | 60.45 | 0.11 | 0.18 | 60.17 | 60.53 | 60.17 | 1184882 |
| 1728426900 | 60.34 | 0.48 | 0.80 | 60.46 | 60.46 | 60.19 | 2701295 |
| 1728340500 | 59.86 | -0.31 | -0.52 | 60.19 | 60.216 | 59.75 | 1418477 |
| 1728081300 | 60.17 | -0.06 | -0.10 | 60.21 | 60.21 | 59.93 | 2157499 |
| 1727994900 | 60.23 | -0.48 | -0.79 | 60.15 | 60.375 | 59.93 | 1790531 |
| 1727908500 | 60.71 | 0 | 0.00 | 60.75 | 60.92 | 60.51 | 2196743 |
| 1727822100 | 60.71 | -0.4 | -0.65 | 61.42 | 61.42 | 60.42 | 3205736 |
| 1727735520 | 61.11 | -1.35 | -2.16 | 61.45 | 61.48 | 60.87 | 5564056 |
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
