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 | 0.17 | 0.288968213497 | 58.83 | 59 | 58.41 | 2273804 | 58.6186685 | SP |
| 4 | 0.52 | 0.889192886457 | 58.48 | 59.1 | 58.3 | 2433984 | 58.66322836 | SP |
| 12 | -1.45 | -2.39867659222 | 60.45 | 60.635 | 58.065 | 2684997 | 59.04799323 | SP |
| 26 | 0.66 | 1.13129928008 | 58.34 | 60.82 | 57.74 | 2344285 | 59.32891543 | SP |
| 52 | -0.17 | -0.287307757309 | 59.17 | 60.82 | 57.03 | 2543316 | 58.78601609 | SP |
| 156 | -8.25 | -12.2676579926 | 67.25 | 67.38 | 56.07 | 2536353 | 59.39167041 | SP |
| 260 | -7.02 | -10.6331414723 | 66.02 | 70.98 | 56.07 | 1873856 | 61.21167335 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 58.44 | -0.01 | -0.02 | 58.42 | 58.5 | 58.4198 | 9002337 |
| 1734392100 | 58.45 | 0.02 | 0.03 | 58.51 | 58.5168 | 58.41 | 1751515 |
| 1734132900 | 58.43 | -0.18 | -0.31 | 58.55 | 58.56 | 58.41 | 1701766 |
| 1734046500 | 58.61 | -0.13 | -0.22 | 58.71 | 58.7497 | 58.59 | 3931045 |
| 1733960100 | 58.74 | -0.09 | -0.15 | 58.93 | 58.9668 | 58.73 | 2128005 |
| 1733873700 | 58.83 | -0.09 | -0.15 | 58.83 | 58.87 | 58.79 | 1856691 |
| 1733787300 | 58.92 | -0.12 | -0.20 | 58.99 | 59 | 58.91 | 2304741 |
| 1733528100 | 59.04 | 0.14 | 0.24 | 59.08 | 59.1 | 58.96 | 2191259 |
| 1733441700 | 58.9 | -0.01 | -0.02 | 58.79 | 58.91 | 58.78 | 3337575 |
| 1733355300 | 58.91 | 0.16 | 0.27 | 58.67 | 58.92 | 58.65 | 2990974 |
| 1733268900 | 58.75 | -0.08 | -0.14 | 58.88 | 58.9075 | 58.73 | 2499020 |
| 1733182500 | 58.83 | -0.2 | -0.34 | 58.73 | 58.8852 | 58.66 | 2637997 |
| 1732917840 | 59.03 | 0.18 | 0.31 | 59.01 | 59.035 | 58.96 | 959042 |
| 1732750500 | 58.85 | 0.16 | 0.27 | 58.86 | 58.925 | 58.79 | 1597459 |
| 1732664100 | 58.69 | -0.06 | -0.10 | 58.69 | 58.7 | 58.605 | 2290213 |
| 1732577700 | 58.75 | 0.4 | 0.69 | 58.72 | 58.76 | 58.6225 | 2511318 |
| 1732318500 | 58.35 | 0.01 | 0.02 | 58.4 | 58.41 | 58.3301 | 3187334 |
| 1732232100 | 58.34 | -0.04 | -0.07 | 58.4 | 58.4875 | 58.3 | 1864721 |
| 1732145700 | 58.38 | -0.06 | -0.10 | 58.33 | 58.455 | 58.33 | 2364180 |
| 1732059300 | 58.44 | 0.07 | 0.12 | 58.48 | 58.51 | 58.43 | 3387496 |
| 1731972900 | 58.37 | 0.08 | 0.14 | 58.28 | 58.3864 | 58.2247 | 1233697 |
| 1731713700 | 58.29 | 0.08 | 0.14 | 58.15 | 58.3999 | 58.065 | 2154749 |
| 1731627300 | 58.21 | -0.06 | -0.10 | 58.33 | 58.4 | 58.16 | 2311346 |
| 1731540900 | 58.27 | 0.04 | 0.07 | 58.45 | 58.45 | 58.21 | 2361970 |
| 1731454500 | 58.23 | -0.23 | -0.39 | 58.32 | 58.3873 | 58.1849 | 2000137 |
| 1731368100 | 58.46 | -0.13 | -0.22 | 58.44 | 58.47 | 58.4 | 1520702 |
| 1731108900 | 58.59 | 0.01 | 0.02 | 58.61 | 58.72 | 58.535 | 7186279 |
| 1731022500 | 58.58 | 0.33 | 0.57 | 58.41 | 58.62 | 58.3955 | 1829526 |
| 1730936100 | 58.25 | -0.35 | -0.60 | 58.16 | 58.3555 | 58.1533 | 2933237 |
| 1730849700 | 58.6 | -0.01 | -0.02 | 58.56 | 58.6399 | 58.4 | 5830984 |
| 1730763300 | 58.61 | 0.19 | 0.33 | 58.69 | 58.73 | 58.53 | 1861502 |
| 1730500500 | 58.42 | -0.38 | -0.65 | 58.68 | 58.74 | 58.4 | 1915782 |
| 1730414100 | 58.8 | -0.03 | -0.05 | 58.75 | 58.86 | 58.6441 | 2988215 |
| 1730327700 | 58.83 | -0.1 | -0.17 | 58.99 | 59.08 | 58.8 | 4944720 |
| 1730241300 | 58.93 | 0.04 | 0.07 | 58.73 | 58.94 | 58.71 | 2449428 |
| 1730154900 | 58.89 | -0.11 | -0.19 | 58.99 | 59.01 | 58.815 | 1616632 |
| 1729895700 | 59 | -0.08 | -0.14 | 59.17 | 59.18 | 58.96 | 1377612 |
| 1729809300 | 59.08 | 0.07 | 0.12 | 59.04 | 59.1499 | 59.0001 | 2266140 |
| 1729722900 | 59.01 | -0.11 | -0.19 | 58.99 | 59.04 | 58.9429 | 2907764 |
| 1729636500 | 59.12 | -0.05 | -0.08 | 59.21 | 59.225 | 59.0749 | 2811363 |
| 1729550100 | 59.17 | -0.28 | -0.47 | 59.31 | 59.325 | 59.15 | 1640393 |
| 1729290900 | 59.45 | 0.07 | 0.12 | 59.47 | 59.495 | 59.43 | 2810822 |
| 1729204500 | 59.38 | -0.19 | -0.32 | 59.395 | 59.4199 | 59.34 | 2872048 |
| 1729118100 | 59.57 | 0.06 | 0.10 | 59.6 | 59.62 | 59.54 | 1410440 |
| 1729031700 | 59.51 | 0.2 | 0.34 | 59.49 | 59.53 | 59.455 | 1604725 |
| 1728945300 | 59.31 | -0.09 | -0.15 | 59.24 | 59.33 | 59.2103 | 1065380 |
| 1728686100 | 59.4 | 0.03 | 0.05 | 59.37 | 59.45 | 59.32 | 1709184 |
| 1728599700 | 59.37 | 0.03 | 0.05 | 59.34 | 59.395 | 59.2195 | 9864042 |
| 1728513300 | 59.34 | -0.15 | -0.25 | 59.4 | 59.4299 | 59.315 | 6865160 |
| 1728426900 | 59.49 | 0.05 | 0.08 | 59.4 | 59.49 | 59.375 | 2246937 |
| 1728340500 | 59.44 | -0.17 | -0.29 | 59.41 | 59.5 | 59.405 | 2687263 |
| 1728081300 | 59.61 | -0.49 | -0.82 | 59.68 | 59.7682 | 59.575 | 2205240 |
| 1727994900 | 60.1 | -0.2 | -0.33 | 60.19 | 60.2051 | 60.0625 | 3736297 |
| 1727908500 | 60.3 | -0.1 | -0.17 | 60.24 | 60.3275 | 60.2 | 2568449 |
| 1727822100 | 60.4 | -0.02 | -0.03 | 60.39 | 60.525 | 60.36 | 3019734 |
| 1727735700 | 60.42 | -0.17 | -0.28 | 60.54 | 60.54 | 60.36 | 4732091 |
| 1727476500 | 60.59 | 0.2 | 0.33 | 60.5 | 60.6 | 60.465 | 1614565 |
| 1727390100 | 60.39 | -0.07 | -0.12 | 60.48 | 60.5 | 60.345 | 1907841 |
| 1727303700 | 60.46 | -0.17 | -0.28 | 60.56 | 60.56 | 60.46 | 1787361 |
| 1727217300 | 60.63 | 0.09 | 0.15 | 60.45 | 60.635 | 60.4201 | 1570364 |
| 1727130900 | 60.54 | -0.03 | -0.05 | 60.5 | 60.5853 | 60.39 | 2391650 |
| 1726871700 | 60.57 | 0.01 | 0.02 | 60.5 | 60.625 | 60.4336 | 5692565 |
| 1726785300 | 60.56 | -0.01 | -0.02 | 60.48 | 60.57 | 60.46 | 2770870 |
| 1726698900 | 60.57 | -0.14 | -0.23 | 60.63 | 60.795 | 60.545 | 1705449 |
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
