We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 2.93850897878 | 55.13 | 57.17 | 54.76 | 1219957 | 55.96081057 | CS |
| 4 | 3.29 | 6.15413393191 | 53.46 | 57.17 | 52.32 | 1412823 | 54.21725397 | CS |
| 12 | 2.83 | 5.24851632047 | 53.92 | 57.17 | 52.1 | 1709737 | 54.19299459 | CS |
| 26 | 6.55 | 13.0478087649 | 50.2 | 57.17 | 48.04 | 2087054 | 52.1989578 | CS |
| 52 | -4.25 | -6.96721311475 | 61 | 61.74 | 46.9175 | 2231151 | 52.04926309 | CS |
| 156 | -6.73 | -10.6017643352 | 63.48 | 65.39 | 46.9175 | 1881151 | 54.06497101 | CS |
| 260 | -6.73 | -10.6017643352 | 63.48 | 65.39 | 46.9175 | 1881151 | 54.06497101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 56.75 | 0.42 | 0.75 | 56.46 | 56.875 | 56.41 | 1610305 |
| 1721946900 | 56.33 | 0.11 | 0.20 | 56.53 | 57.17 | 55.88 | 2650479 |
| 1721860500 | 56.22 | 1 | 1.81 | 55.55 | 56.26 | 55.42 | 1356048 |
| 1721774100 | 55.22 | -0.27 | -0.49 | 55.33 | 55.55 | 55.13 | 767959 |
| 1721687700 | 55.49 | 0.12 | 0.22 | 55.32 | 55.72 | 55.2 | 798220 |
| 1721428500 | 55.37 | 0.25 | 0.45 | 55.28 | 55.38 | 54.76 | 1009444 |
| 1721342100 | 55.12 | -0.15 | -0.27 | 55.27 | 56.04 | 55.07 | 850402 |
| 1721255700 | 55.27 | 0.5 | 0.91 | 55 | 55.8 | 54.96 | 1399962 |
| 1721169300 | 54.77 | 0.65 | 1.20 | 54.42 | 54.94 | 54.21 | 925976 |
| 1721082900 | 54.12 | -0.93 | -1.69 | 54.48 | 54.7 | 54.09 | 1007952 |
| 1720823700 | 55.05 | 0.41 | 0.75 | 54.94 | 55.51 | 54.69 | 1924054 |
| 1720737300 | 54.64 | 0.96 | 1.79 | 53.98 | 54.78 | 53.805 | 2050674 |
| 1720650900 | 53.68 | 0.44 | 0.83 | 53.53 | 53.71 | 53.25 | 1471617 |
| 1720564500 | 53.24 | 0.34 | 0.64 | 52.77 | 53.56 | 52.77 | 1317904 |
| 1720478100 | 52.9 | 0.08 | 0.15 | 52.88 | 53.03 | 52.58 | 1539207 |
| 1720218900 | 52.82 | 0.36 | 0.69 | 52.45 | 53.02 | 52.32 | 3045554 |
| 1720040640 | 52.46 | -0.33 | -0.63 | 52.81 | 53.27 | 52.44 | 605729 |
| 1719959700 | 52.79 | 0.08 | 0.15 | 52.94 | 53.31 | 52.66 | 1030484 |
| 1719873300 | 52.71 | -0.54 | -1.01 | 53.28 | 53.5 | 52.55 | 1191822 |
| 1719614100 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1719527700 | 53.25 | 0.42 | 0.80 | 52.8 | 53.34 | 52.605 | 1117046 |
| 1719441300 | 52.83 | -0.04 | -0.08 | 52.47 | 52.9 | 52.1 | 1397781 |
| 1719354900 | 52.87 | -0.5 | -0.94 | 53.27 | 53.27 | 52.62 | 1648199 |
| 1719268500 | 53.37 | 0.71 | 1.35 | 52.69 | 53.615 | 52.69 | 980666 |
| 1719009300 | 52.66 | -0.21 | -0.40 | 53.08 | 53.285 | 52.61 | 2989261 |
| 1718922900 | 52.87 | 0.07 | 0.13 | 52.72 | 53.43 | 52.685 | 1370482 |
| 1718750100 | 52.8 | 0.18 | 0.34 | 52.58 | 53.15 | 52.5 | 1277009 |
| 1718663700 | 52.62 | -0.12 | -0.23 | 52.36 | 53.23 | 52.15 | 1154496 |
| 1718404500 | 52.74 | -0.22 | -0.42 | 52.7 | 53.1 | 52.51 | 940161 |
| 1718318100 | 52.96 | -0.16 | -0.30 | 53.05 | 53.32 | 52.305 | 1318942 |
| 1718231700 | 53.12 | -0.16 | -0.30 | 53.86 | 53.86 | 52.845 | 1591275 |
| 1718145300 | 53.28 | 0.23 | 0.43 | 52.6 | 53.34 | 52.52 | 1672266 |
| 1718058900 | 53.05 | 0.09 | 0.17 | 52.51 | 53.17 | 52.51 | 1473375 |
| 1717799700 | 52.96 | -0.45 | -0.84 | 52.84 | 53.33 | 52.71 | 811398 |
| 1717713300 | 53.41 | -0.4 | -0.74 | 53.67 | 54.06 | 53.39 | 1039392 |
| 1717626900 | 53.81 | -0.77 | -1.41 | 54.25 | 54.43 | 53.775 | 1575652 |
| 1717540500 | 54.58 | 0.29 | 0.53 | 54.12 | 54.97 | 54.1 | 1919823 |
| 1717454100 | 54.29 | -0.37 | -0.68 | 54.59 | 54.93 | 54.14 | 2002272 |
| 1717194900 | 54.66 | 1.37 | 2.57 | 53.55 | 54.69 | 53.435 | 3494210 |
| 1717108500 | 53.29 | 0.72 | 1.37 | 53.01 | 53.33 | 52.61 | 1493459 |
| 1717022100 | 52.57 | -0.69 | -1.30 | 52.73 | 52.84 | 52.4226 | 2166092 |
| 1716935700 | 53.26 | -0.17 | -0.32 | 53.44 | 53.76 | 53.09 | 1262289 |
| 1716590100 | 53.43 | 0.02 | 0.04 | 53.59 | 53.74 | 53.405 | 1191265 |
| 1716503700 | 53.41 | -1.43 | -2.61 | 54.61 | 54.7 | 53.4 | 1853440 |
| 1716417300 | 54.84 | -0.79 | -1.42 | 55.22 | 55.47 | 54.77 | 1311872 |
| 1716330900 | 55.63 | 0.54 | 0.98 | 55.21 | 55.655 | 55.14 | 1153751 |
| 1716244500 | 55.09 | -0.02 | -0.04 | 55.12 | 55.23 | 54.845 | 978913 |
| 1715985300 | 55.11 | -0.54 | -0.97 | 55.11 | 55.63 | 54.94 | 2062164 |
| 1715898900 | 55.65 | 0.01 | 0.02 | 55.69 | 55.93 | 55.445 | 2121885 |
| 1715812500 | 55.64 | 0.34 | 0.61 | 56.04 | 56.16 | 55.58 | 1846212 |
| 1715726100 | 55.3 | -0.44 | -0.79 | 56.3 | 56.34 | 55.15 | 2419012 |
| 1715639700 | 55.74 | 0.32 | 0.58 | 55.69 | 56.06 | 55.45 | 2802530 |
| 1715380500 | 55.42 | -0.3 | -0.54 | 56.07 | 56.22 | 55.29 | 4709031 |
| 1715294100 | 55.72 | 1.15 | 2.11 | 54.15 | 55.86 | 54.15 | 4723727 |
| 1715207700 | 54.57 | 0.12 | 0.22 | 54.34 | 54.695 | 54.13 | 1541021 |
| 1715121300 | 54.45 | 0.49 | 0.91 | 54.19 | 54.68 | 53.91 | 1877386 |
| 1715034900 | 53.96 | -0.14 | -0.26 | 54.15 | 54.3 | 53.69 | 2469359 |
| 1714775700 | 54.1 | 0.55 | 1.03 | 53.92 | 54.19 | 53.33 | 3072001 |
| 1714689300 | 53.55 | 0.61 | 1.15 | 53.21 | 53.57 | 52.83 | 2149351 |
| 1714602900 | 52.94 | 0.49 | 0.93 | 52.19 | 53.36 | 52.11 | 2208558 |
| 1714516500 | 52.45 | -0.3 | -0.57 | 52.35 | 52.81 | 51.91 | 1823876 |
| 1714430100 | 52.75 | 1.06 | 2.05 | 51.95 | 52.78 | 51.9 | 2010700 |
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
