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 | -0.11 | -0.187809458767 | 58.57 | 58.63 | 58.38 | 5886669 | 58.48575142 | SP |
| 4 | 0.26 | 0.446735395189 | 58.2 | 58.63 | 58.09 | 3283284 | 58.39009045 | SP |
| 12 | 0.165 | 0.283043142637 | 58.295 | 58.63 | 58 | 3057688 | 58.28352929 | SP |
| 26 | -0.41 | -0.696449804654 | 58.87 | 59.13 | 58 | 2655984 | 58.41914357 | SP |
| 52 | 0.4 | 0.688942473303 | 58.06 | 59.13 | 57.46 | 2406940 | 58.27895411 | SP |
| 156 | -1.58 | -2.63157894737 | 60.04 | 60.08 | 57.31 | 3008257 | 58.22784113 | SP |
| 260 | -3.72 | -5.98263107108 | 62.18 | 62.47 | 57.31 | 2507479 | 59.15568489 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 58.46 | -0.01 | -0.02 | 58.55 | 58.55 | 58.43 | 4501936 |
| 1741304100 | 58.47 | 0.04 | 0.07 | 58.46 | 58.485 | 58.41 | 3955126 |
| 1741217700 | 58.43 | -0.06 | -0.10 | 58.52 | 58.54 | 58.42 | 11321806 |
| 1741131300 | 58.49 | 0.01 | 0.02 | 58.54 | 58.59 | 58.46 | 4398014 |
| 1741044900 | 58.48 | -0.15 | -0.26 | 58.4 | 58.49 | 58.38 | 4885431 |
| 1740785700 | 58.63 | 0.1 | 0.17 | 58.57 | 58.63 | 58.54 | 4872966 |
| 1740699300 | 58.53 | 0.01 | 0.02 | 58.49 | 58.53 | 58.48 | 3002343 |
| 1740612900 | 58.52 | 0.04 | 0.07 | 58.48 | 58.52 | 58.46 | 2208839 |
| 1740526500 | 58.48 | 0.09 | 0.15 | 58.465 | 58.5 | 58.46 | 3431494 |
| 1740440100 | 58.39 | 0.02 | 0.03 | 58.34 | 58.4 | 58.34 | 2193608 |
| 1740180900 | 58.37 | 0.1 | 0.17 | 58.3 | 58.38 | 58.29 | 2103997 |
| 1740094500 | 58.27 | 0.02 | 0.03 | 58.27 | 58.29 | 58.265 | 1633618 |
| 1740008100 | 58.25 | 0.02 | 0.03 | 58.23 | 58.26 | 58.22 | 2155414 |
| 1739921700 | 58.23 | -0.03 | -0.05 | 58.245 | 58.25 | 58.22 | 1797718 |
| 1739576100 | 58.26 | 0.08 | 0.14 | 58.26 | 58.28 | 58.24 | 2243587 |
| 1739489700 | 58.18 | 0.07 | 0.12 | 58.16 | 58.19 | 58.15 | 1974777 |
| 1739403300 | 58.11 | -0.08 | -0.14 | 58.12 | 58.14 | 58.09 | 2598568 |
| 1739316900 | 58.19 | 0.01 | 0.02 | 58.18 | 58.19 | 58.17 | 2959066 |
| 1739230500 | 58.18 | 0 | 0.00 | 58.2 | 58.22 | 58.18 | 1852445 |
| 1738971300 | 58.18 | -0.05 | -0.09 | 58.2 | 58.21 | 58.17 | 2793578 |
| 1738884900 | 58.23 | -0.03 | -0.05 | 58.22 | 58.25 | 58.22 | 3301889 |
| 1738798500 | 58.26 | 0.04 | 0.07 | 58.24 | 58.28 | 58.23 | 2058362 |
| 1738712100 | 58.22 | 0.05 | 0.09 | 58.17 | 58.22 | 58.16 | 2055601 |
| 1738625700 | 58.17 | -0.24 | -0.41 | 58.18 | 58.22 | 58.15 | 4577991 |
| 1738366500 | 58.41 | 0.01 | 0.02 | 58.42 | 58.43 | 58.38 | 1912935 |
| 1738280100 | 58.4 | 0.04 | 0.07 | 58.385 | 58.41 | 58.38 | 2149368 |
| 1738193700 | 58.36 | -0.03 | -0.05 | 58.4 | 58.4099 | 58.332487 | 1799523 |
| 1738107300 | 58.39 | 0 | 0.00 | 58.37 | 58.39 | 58.36 | 2308924 |
| 1738020900 | 58.39 | 0.08 | 0.14 | 58.39 | 58.4 | 58.35 | 2067061 |
| 1737761700 | 58.31 | 0.05 | 0.09 | 58.29 | 58.33 | 58.28 | 1861946 |
| 1737675300 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1737588900 | 58.26 | -0.01 | -0.02 | 58.28 | 58.28 | 58.24 | 2055227 |
| 1737502500 | 58.27 | 0.01 | 0.02 | 58.28 | 58.28 | 58.24 | 2589154 |
| 1737156900 | 58.26 | -0.01 | -0.02 | 58.28 | 58.28 | 58.24 | 1751596 |
| 1737070500 | 58.27 | 0.04 | 0.07 | 58.19 | 58.28 | 58.19 | 2534431 |
| 1736984100 | 58.23 | 0.13 | 0.22 | 58.22 | 58.24 | 58.2 | 1881473 |
| 1736897700 | 58.1 | 0.03 | 0.05 | 58.1 | 58.12 | 58.09 | 2316844 |
| 1736811300 | 58.07 | -0.02 | -0.03 | 58.08 | 58.09 | 58.06 | 2924071 |
| 1736552100 | 58.09 | -0.09 | -0.15 | 58.145 | 58.15 | 58.08 | 4048887 |
| 1736379300 | 58.18 | 0.04 | 0.07 | 58.17 | 58.18 | 58.15 | 2758884 |
| 1736292900 | 58.14 | -0.04 | -0.07 | 58.16 | 58.18 | 58.124 | 3002225 |
| 1736206500 | 58.18 | 0.02 | 0.03 | 58.16 | 58.19 | 58.15 | 3518324 |
| 1735947300 | 58.16 | -0.01 | -0.02 | 58.2 | 58.2 | 58.15 | 1794562 |
| 1735860900 | 58.17 | -0.01 | -0.02 | 58.19 | 58.2 | 58.15 | 3587817 |
| 1735688100 | 58.18 | 0.03 | 0.05 | 58.19 | 58.2 | 58.15 | 3025972 |
| 1735601700 | 58.15 | 0.08 | 0.14 | 58.12 | 58.15 | 58.12 | 1846095 |
| 1735342500 | 58.07 | 0.02 | 0.04 | 58.07 | 58.1 | 58.055 | 3140610 |
| 1735256100 | 58.045 | 0.02 | 0.04 | 58.01 | 58.05 | 58 | 2064156 |
| 1735077840 | 58.02 | -0.19 | -0.33 | 58.01 | 58.03 | 58 | 1242602 |
| 1734996900 | 58.21 | -0.03 | -0.05 | 58.23 | 58.2399 | 58.2 | 4222118 |
| 1734737700 | 58.24 | 0.03 | 0.05 | 58.28 | 58.28 | 58.23 | 2496850 |
| 1734651300 | 58.21 | 0.03 | 0.05 | 58.205 | 58.24 | 58.19 | 2865099 |
| 1734564900 | 58.18 | -0.1 | -0.17 | 58.31 | 58.32 | 58.16 | 3187500 |
| 1734478500 | 58.28 | 0 | 0.00 | 58.26 | 58.29 | 58.26 | 9914135 |
| 1734392100 | 58.28 | 0.02 | 0.03 | 58.275 | 58.29 | 58.25 | 8134857 |
| 1734132900 | 58.26 | -0.04 | -0.07 | 58.295 | 58.3 | 58.25 | 1735679 |
| 1734046500 | 58.3 | -0.03 | -0.05 | 58.32 | 58.34 | 58.29 | 2099966 |
| 1733960100 | 58.33 | 0 | 0.00 | 58.36 | 58.38 | 58.31 | 2438257 |
| 1733873700 | 58.33 | -0.01 | -0.02 | 58.32 | 58.33 | 58.3 | 1730268 |
| 1733787300 | 58.34 | -0.02 | -0.03 | 58.34 | 58.35 | 58.33 | 2241840 |
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
