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 | -1.68 | -2.98507462687 | 56.28 | 56.32 | 54.5 | 5051595 | 55.21911545 | CS |
| 4 | -2.12 | -3.73765867419 | 56.72 | 58.785 | 54.5 | 4211943 | 56.40467372 | CS |
| 12 | -7.45 | -12.0064464142 | 62.05 | 64.88 | 54.5 | 4614243 | 59.28838487 | CS |
| 26 | 1.45 | 2.72812793979 | 53.15 | 64.88 | 51.81 | 4770731 | 58.76353952 | CS |
| 52 | -2.8 | -4.87804878049 | 57.4 | 64.88 | 50.65 | 5564316 | 56.16603768 | CS |
| 156 | -12.98 | -19.2068659367 | 67.58 | 75.4 | 45.035 | 4794884 | 59.57685237 | CS |
| 260 | -18.66 | -25.4709254709 | 73.26 | 84.92 | 38 | 4170370 | 61.15875296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 54.52 | -0.06 | -0.11 | 54.41 | 55.15 | 54.14 | 4949229 |
| 1734392400 | 54.58 | -0.76 | -1.37 | 55.11 | 55.47 | 54.52 | 5768038 |
| 1734133200 | 55.34 | 0.2 | 0.36 | 55.14 | 55.51 | 54.765 | 3896627 |
| 1734046800 | 55.14 | -0.18 | -0.33 | 55.21 | 55.88 | 55.061 | 3879912 |
| 1733960400 | 55.32 | -0.46 | -0.82 | 55.76 | 55.98 | 55.17 | 6625007 |
| 1733874000 | 55.78 | -0.7 | -1.24 | 56.28 | 56.32 | 55.69 | 5088392 |
| 1733787600 | 56.48 | 0.31 | 0.55 | 56.16 | 56.6753 | 55.77 | 3943965 |
| 1733528400 | 56.17 | 0.11 | 0.20 | 56.22 | 56.36 | 55.95 | 3110653 |
| 1733442000 | 56.06 | -0.11 | -0.20 | 56.18 | 56.18 | 55.6799 | 3789040 |
| 1733355600 | 56.17 | 0.14 | 0.25 | 56.48 | 56.57 | 55.94 | 4009017 |
| 1733269200 | 56.03 | -0.66 | -1.16 | 56.93 | 56.94 | 56 | 4853826 |
| 1733182800 | 56.69 | -1.2 | -2.07 | 57.61 | 57.67 | 56.41 | 5051104 |
| 1732917840 | 57.89 | -0.43 | -0.74 | 58.52 | 58.6529 | 57.79 | 3486236 |
| 1732750800 | 58.32 | 0.57 | 0.99 | 58.05 | 58.785 | 58.05 | 3015826 |
| 1732664400 | 57.75 | 0.3 | 0.52 | 57.37 | 57.84 | 57.075 | 3037255 |
| 1732578000 | 57.45 | 0 | 0.00 | 57.64 | 57.7238 | 57.1701 | 6754249 |
| 1732318800 | 57.45 | 0.06 | 0.10 | 57.6 | 57.88 | 57.3 | 3275719 |
| 1732232400 | 57.39 | 0.51 | 0.90 | 56.83 | 57.51 | 56.56 | 2950120 |
| 1732146000 | 56.88 | -0.3 | -0.52 | 57.04 | 57.27 | 56.6288 | 4129364 |
| 1732059600 | 57.18 | 0.41 | 0.72 | 56.72 | 57.33 | 56.32 | 3362566 |
| 1731973200 | 56.77 | 0.23 | 0.41 | 56.12 | 56.89 | 55.97 | 4208471 |
| 1731714000 | 56.54 | 0.47 | 0.84 | 56.1 | 56.62 | 55.95 | 7983392 |
| 1731627600 | 56.07 | -0.83 | -1.46 | 56.93 | 56.93 | 55.88 | 5111189 |
| 1731541200 | 56.9 | -0.12 | -0.21 | 57.43 | 57.5863 | 56.62 | 3786734 |
| 1731454800 | 57.02 | -0.63 | -1.09 | 57.4 | 57.65 | 56.9819 | 3671270 |
| 1731368400 | 57.65 | 0.14 | 0.24 | 57.53 | 58.65 | 57.48 | 5221816 |
| 1731109200 | 57.51 | 1.13 | 2.00 | 56.8 | 57.705 | 56.7 | 5574737 |
| 1731022800 | 56.38 | -0.62 | -1.09 | 57.27 | 57.325 | 56.26 | 7300632 |
| 1730936400 | 57 | -1.82 | -3.09 | 58.44 | 58.44 | 56 | 11097443 |
| 1730850000 | 58.82 | -0.47 | -0.79 | 59 | 59.02 | 57.92 | 5510784 |
| 1730763600 | 59.29 | 0.41 | 0.70 | 58.94 | 60.05 | 58.91 | 4690313 |
| 1730500800 | 58.88 | -0.49 | -0.83 | 59.31 | 59.8338 | 58.82 | 4611935 |
| 1730414400 | 59.37 | -1.11 | -1.84 | 60.22 | 60.4 | 59.32 | 9153033 |
| 1730328000 | 60.48 | 0.07 | 0.12 | 60.52 | 61 | 60.3 | 4560977 |
| 1730241600 | 60.41 | -0.88 | -1.44 | 61.11 | 61.34 | 60.4 | 5172170 |
| 1730155200 | 61.29 | -0.02 | -0.03 | 61.8 | 62.11 | 61.18 | 4601664 |
| 1729896000 | 61.31 | -2 | -3.16 | 63.23 | 63.29 | 61.21 | 5991418 |
| 1729809600 | 63.31 | -0.93 | -1.45 | 64.19 | 64.6752 | 63.29 | 3840995 |
| 1729723200 | 64.239999 | 0.55 | 0.86 | 63.6 | 64.42 | 63.6 | 4232395 |
| 1729636800 | 63.69 | -0.1 | -0.16 | 63.58 | 63.945 | 63.44 | 2837904 |
| 1729550400 | 63.79 | -0.92 | -1.42 | 64.599999 | 64.879999 | 63.75 | 3300019 |
| 1729291200 | 64.709999 | 0.75 | 1.17 | 64 | 64.765 | 63.62 | 3406058 |
| 1729204800 | 63.96 | -0.27 | -0.42 | 63.89 | 64.099999 | 63.43 | 3450396 |
| 1729118400 | 64.23 | 0.87 | 1.37 | 63.44 | 64.3 | 63.39 | 3616370 |
| 1729032000 | 63.36 | 1.25 | 2.01 | 62.46 | 63.74 | 62.36 | 3861730 |
| 1728945600 | 62.11 | 0.36 | 0.58 | 61.68 | 62.33 | 61.53 | 3127181 |
| 1728686400 | 61.75 | 0.28 | 0.46 | 61.84 | 62.0152 | 61.5 | 2912221 |
| 1728600000 | 61.47 | -0.34 | -0.55 | 61.67 | 62.27 | 61.165 | 3184519 |
| 1728513600 | 61.81 | 0.3 | 0.49 | 61.48 | 61.92 | 61.31 | 3132645 |
| 1728427200 | 61.51 | -0.16 | -0.26 | 61.79 | 61.95 | 61.1 | 4441824 |
| 1728340800 | 61.67 | -0.34 | -0.55 | 61.96 | 61.96 | 61.4604 | 4013190 |
| 1728081600 | 62.01 | -0.39 | -0.63 | 61.67 | 62.57 | 61.17 | 5249223 |
| 1727995200 | 62.4 | -0.02 | -0.03 | 62.25 | 62.5101 | 61.79 | 3614353 |
| 1727908800 | 62.42 | -0.58 | -0.92 | 62.56 | 62.82 | 62.01 | 4325965 |
| 1727822400 | 63 | -0.42 | -0.66 | 63.3 | 63.605 | 62.7638 | 5392068 |
| 1727736000 | 63.42 | 0.69 | 1.10 | 62.9 | 63.485 | 62.51 | 7134574 |
| 1727476800 | 62.73 | 0.25 | 0.40 | 62.81 | 63.27 | 62.54 | 4302390 |
| 1727390400 | 62.48 | -0.16 | -0.26 | 62.52 | 62.995 | 62.18 | 4228252 |
| 1727304000 | 62.64 | 0.08 | 0.13 | 62.71 | 62.88 | 62.2958 | 5232820 |
| 1727217600 | 62.56 | 0.24 | 0.39 | 62.05 | 62.9 | 61.73 | 5128359 |
| 1727131200 | 62.32 | 0.69 | 1.12 | 62 | 62.49 | 61.85 | 4122195 |
| 1726872000 | 61.63 | 0.93 | 1.53 | 60.6 | 61.76 | 60.44 | 12376538 |
| 1726785600 | 60.7 | -1.49 | -2.40 | 61.95 | 62.1 | 60.42 | 7225293 |
| 1726699200 | 62.19 | -0.3 | -0.48 | 62.54 | 63.23 | 61.89 | 4637534 |
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
