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 | -0.11 | -0.208768267223 | 52.69 | 54.09 | 52.39 | 561708 | 52.83231913 | CS |
| 4 | 0.35 | 0.670112961899 | 52.23 | 54.8 | 51.85 | 531307 | 53.2814348 | CS |
| 12 | -2.68 | -4.84980094101 | 55.26 | 58.26 | 51.595 | 539467 | 54.59109337 | CS |
| 26 | -8.93 | -14.5179645586 | 61.51 | 62.27 | 51.595 | 636667 | 56.9241221 | CS |
| 52 | -3.7 | -6.57427149964 | 56.28 | 65.545 | 49.55 | 628571 | 57.90447415 | CS |
| 156 | -10.45 | -16.5794066318 | 63.03 | 81.54 | 43.54 | 642682 | 59.80830123 | CS |
| 260 | -1.88 | -3.45207491737 | 54.46 | 81.54 | 29.36 | 719082 | 57.06652393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 52.58 | -0.09 | -0.17 | 52.63 | 53.105 | 52.39 | 447270 |
| 1720478400 | 52.67 | 0.19 | 0.36 | 52.88 | 53.3 | 52.63 | 381148 |
| 1720219200 | 52.48 | -0.89 | -1.67 | 53.13 | 53.61 | 52.39 | 1170616 |
| 1720040640 | 53.37 | -0.22 | -0.41 | 53.65 | 54.09 | 53.355 | 237910 |
| 1719960000 | 53.59 | 0.21 | 0.39 | 52.69 | 53.7978 | 52.55 | 457156 |
| 1719873600 | 53.38 | -0.57 | -1.06 | 54.06 | 54.345 | 53.04 | 504560 |
| 1719614400 | 53.95 | 0.4 | 0.75 | 53.97 | 54.65 | 53.56 | 953354 |
| 1719528000 | 53.55 | 0.41 | 0.77 | 53.39 | 53.6 | 53.06 | 424289 |
| 1719441600 | 53.14 | -0.44 | -0.82 | 53.28 | 53.28 | 52.54 | 437148 |
| 1719355200 | 53.58 | -0.92 | -1.69 | 54.28 | 54.3 | 53.4754 | 368282 |
| 1719268800 | 54.5 | 0.68 | 1.26 | 53.98 | 54.8 | 53.72 | 256015 |
| 1719009600 | 53.82 | -0.11 | -0.20 | 54.18 | 54.35 | 53.585 | 817274 |
| 1718923200 | 53.93 | 0.81 | 1.52 | 52.87 | 54.21 | 52.87 | 339880 |
| 1718750400 | 53.12 | -0.49 | -0.91 | 53.53 | 53.98 | 53.04 | 561207 |
| 1718664000 | 53.61 | 0.54 | 1.02 | 52.85 | 53.62 | 52.85 | 541772 |
| 1718404800 | 53.07 | -0.03 | -0.06 | 52.55 | 53.25 | 52.55 | 476102 |
| 1718318400 | 53.1 | 0.43 | 0.82 | 52.67 | 53.21 | 52.06 | 565301 |
| 1718232000 | 52.67 | 0.08 | 0.15 | 53.91 | 54.42 | 52.42 | 550437 |
| 1718145600 | 52.59 | -0.07 | -0.13 | 52.23 | 52.7225 | 51.85 | 521070 |
| 1718059200 | 52.66 | -1.21 | -2.25 | 52.78 | 53 | 52.13 | 583034 |
| 1717800000 | 53.87 | -0.85 | -1.55 | 53.9701 | 54.52 | 53.8 | 523209 |
| 1717713600 | 54.72 | -0.29 | -0.53 | 54.75 | 55.13 | 54.47 | 428651 |
| 1717627200 | 55.01 | -0.02 | -0.04 | 55.22 | 55.375 | 54.63 | 866774 |
| 1717540800 | 55.03 | -0.17 | -0.31 | 54.8 | 56.38 | 54.8 | 376198 |
| 1717454400 | 55.2 | -0.38 | -0.68 | 55.97 | 55.97 | 54.815 | 295619 |
| 1717195200 | 55.58 | 0.32 | 0.58 | 55.4 | 55.62 | 54.7 | 599862 |
| 1717108800 | 55.26 | 1.2 | 2.22 | 54.47 | 55.28 | 53.88 | 511053 |
| 1717022400 | 54.06 | -0.45 | -0.83 | 53.79 | 54.06 | 53.53 | 497473 |
| 1716936000 | 54.51 | -0.39 | -0.71 | 54.94 | 55.36 | 54.34 | 378692 |
| 1716590400 | 54.9 | 0.64 | 1.18 | 54.84 | 55.08 | 54.6 | 384246 |
| 1716504000 | 54.26 | -1.89 | -3.37 | 56.15 | 56.24 | 54.21 | 530808 |
| 1716417600 | 56.15 | -1.58 | -2.74 | 57.4 | 57.83 | 56.14 | 329247 |
| 1716331200 | 57.73 | -0.22 | -0.38 | 57.92 | 58.11 | 57.55 | 342763 |
| 1716244800 | 57.95 | 0.42 | 0.73 | 57.41 | 58.01 | 57.02 | 537069 |
| 1715985600 | 57.53 | 0.25 | 0.44 | 57.47 | 57.57 | 57.06 | 315241 |
| 1715899200 | 57.28 | 0.35 | 0.61 | 56.93 | 57.55 | 56.58 | 459176 |
| 1715812800 | 56.93 | 0.76 | 1.35 | 57 | 57.3 | 56.48 | 615309 |
| 1715726400 | 56.17 | 0.26 | 0.47 | 56.48 | 56.75 | 55.85 | 347955 |
| 1715640000 | 55.91 | -0.1 | -0.18 | 56.42 | 56.97 | 55.81 | 394295 |
| 1715380800 | 56.01 | 0.24 | 0.43 | 55.77 | 56.01 | 55.31 | 498280 |
| 1715294400 | 55.77 | 1.16 | 2.12 | 54.38 | 55.81 | 54.19 | 585928 |
| 1715208000 | 54.61 | -0.25 | -0.46 | 54.48 | 54.69 | 54.24 | 520179 |
| 1715121600 | 54.86 | -0.08 | -0.15 | 55.22 | 55.41 | 54.82 | 612920 |
| 1715035200 | 54.94 | 0.56 | 1.03 | 54.93 | 55.24 | 54.49 | 618587 |
| 1714776000 | 54.38 | 0.29 | 0.54 | 55.12 | 55.545 | 54.35 | 524366 |
| 1714689600 | 54.09 | 0.88 | 1.65 | 53.89 | 54.19 | 53.255 | 620989 |
| 1714603200 | 53.21 | -0.36 | -0.67 | 53.78 | 54.185 | 53.18 | 872300 |
| 1714516800 | 53.57 | -0.61 | -1.13 | 53.67 | 54.17 | 53.45 | 603542 |
| 1714430400 | 54.18 | -0.04 | -0.07 | 54.3 | 55.28 | 54.15 | 745818 |
| 1714171200 | 54.22 | -0.05 | -0.09 | 54.25 | 55.1 | 53.93 | 851775 |
| 1714084800 | 54.27 | -3.51 | -6.07 | 55.91 | 55.91 | 51.595 | 1683171 |
| 1713998400 | 57.78 | -0.4 | -0.69 | 57.92 | 58.03 | 57.05 | 512348 |
| 1713912000 | 58.18 | 1.08 | 1.89 | 57.05 | 58.26 | 56.84 | 541390 |
| 1713825600 | 57.1 | 0.52 | 0.92 | 56.84 | 57.37 | 56.37 | 467798 |
| 1713566400 | 56.58 | 1.34 | 2.43 | 55.32 | 56.66 | 55.19 | 434953 |
| 1713480000 | 55.24 | 0.25 | 0.45 | 55.28 | 55.545 | 55.03 | 428307 |
| 1713393600 | 54.99 | -0.12 | -0.22 | 55.08 | 55.7 | 54.885 | 371173 |
| 1713307200 | 55.11 | -0.99 | -1.76 | 55.26 | 55.89 | 55.1 | 375598 |
| 1713220800 | 56.1 | -0.95 | -1.67 | 57.39 | 57.54 | 55.87 | 447311 |
| 1712961600 | 57.05 | 0.18 | 0.32 | 56.52 | 57.1 | 56.52 | 650327 |
| 1712875200 | 56.87 | 1.4 | 2.52 | 55.19 | 57.66 | 55.19 | 1100521 |
| 1712788800 | 55.47 | -4.6 | -7.66 | 58.045 | 58.08 | 54.805 | 1015792 |
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
