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 | 1.18 | 2.10226260467 | 56.13 | 58.57 | 55.845 | 4525763 | 57.34396226 | CS |
| 4 | 3.62 | 6.74241013224 | 53.69 | 58.57 | 51.81 | 4538061 | 54.57212598 | CS |
| 12 | 3.29 | 6.09033691225 | 54.02 | 58.57 | 50.96 | 5205373 | 53.97430725 | CS |
| 26 | 1.46 | 2.61414503133 | 55.85 | 58.57 | 50.65 | 5807886 | 53.40565273 | CS |
| 52 | -5.57 | -8.85814249364 | 62.88 | 64.18 | 45.035 | 6228602 | 53.92739859 | CS |
| 156 | -12.69 | -18.1285714286 | 70 | 75.4 | 45.035 | 4742578 | 60.84206837 | CS |
| 260 | -11.25 | -16.4089848308 | 68.56 | 84.92 | 38 | 3922435 | 61.79710044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 57.49 | -0.07 | -0.12 | 57.43 | 57.8175 | 57.13 | 3274364 |
| 1721688000 | 57.56 | -0.02 | -0.03 | 57.41 | 57.66 | 56.95 | 3997973 |
| 1721428800 | 57.58 | -0.15 | -0.26 | 57.67 | 57.78 | 57.1902 | 3721530 |
| 1721342400 | 57.73 | 0.1 | 0.17 | 57.42 | 58.57 | 57.26 | 4517175 |
| 1721256000 | 57.63 | 1.26 | 2.24 | 56.4 | 57.74 | 56.4 | 5266360 |
| 1721169600 | 56.37 | 0.39 | 0.70 | 56.13 | 56.42 | 55.845 | 5125776 |
| 1721083200 | 55.98 | 0.23 | 0.41 | 55.93 | 56.18 | 55.635 | 4618102 |
| 1720824000 | 55.75 | 0.75 | 1.36 | 55.31 | 56.02 | 55.27 | 5267431 |
| 1720737600 | 55 | 1.42 | 2.65 | 54.12 | 55.445 | 54.08 | 5897722 |
| 1720651200 | 53.58 | 0.82 | 1.55 | 52.96 | 53.63 | 52.82 | 3277892 |
| 1720564800 | 52.76 | -0.4 | -0.75 | 53.14 | 53.15 | 52.61 | 3617613 |
| 1720478400 | 53.16 | 0.07 | 0.13 | 53.08 | 53.23 | 52.73 | 5345795 |
| 1720219200 | 53.09 | 0.64 | 1.22 | 52.69 | 53.15 | 52.38 | 3376806 |
| 1720040640 | 52.45 | 0.02 | 0.04 | 52.55 | 52.83 | 52.32 | 2125733 |
| 1719960000 | 52.43 | 0.07 | 0.13 | 52.35 | 52.68 | 52.29 | 4589616 |
| 1719873600 | 52.36 | -0.07 | -0.13 | 52.36 | 52.62 | 51.81 | 4413919 |
| 1719614400 | 52.43 | 0 | 0.00 | 52.43 | 52.43 | 52.43 | 0 |
| 1719528000 | 52.43 | -0.25 | -0.47 | 52.7 | 52.7 | 51.87 | 6196181 |
| 1719441600 | 52.68 | -0.24 | -0.45 | 52.68 | 52.91 | 52.43 | 4775584 |
| 1719355200 | 52.92 | -0.72 | -1.34 | 53.69 | 53.73 | 52.74 | 5553889 |
| 1719268800 | 53.64 | 0.49 | 0.92 | 53.05 | 54.15 | 53.02 | 4264673 |
| 1719009600 | 53.15 | 0.14 | 0.26 | 52.97 | 53.215 | 52.78 | 16298080 |
| 1718923200 | 53.01 | -0.09 | -0.17 | 52.92 | 53.22 | 52.68 | 4460255 |
| 1718750400 | 53.1 | 0.03 | 0.06 | 53.28 | 53.5985 | 52.92 | 3596592 |
| 1718664000 | 53.07 | -0.3 | -0.56 | 53.15 | 53.45 | 52.81 | 3623045 |
| 1718404800 | 53.37 | 0.15 | 0.28 | 53.01 | 53.455 | 53.01 | 3374028 |
| 1718318400 | 53.22 | 0.53 | 1.01 | 52.74 | 53.5 | 52.65 | 4309845 |
| 1718232000 | 52.69 | 0.45 | 0.86 | 53.28 | 53.45 | 52.62 | 4341124 |
| 1718145600 | 52.24 | -0.47 | -0.89 | 52.42 | 52.84 | 52.125 | 5214188 |
| 1718059200 | 52.71 | -0.61 | -1.14 | 53.1 | 53.21 | 52.38 | 4318527 |
| 1717800000 | 53.32 | -0.94 | -1.73 | 53.41 | 53.98 | 53.13 | 3964163 |
| 1717713600 | 54.26 | 0.23 | 0.43 | 53.87 | 54.37 | 53.562 | 3343991 |
| 1717627200 | 54.03 | -0.4 | -0.73 | 54.34 | 54.51 | 53.78 | 4728572 |
| 1717540800 | 54.43 | 1.12 | 2.10 | 53.25 | 54.65 | 53.2 | 5813642 |
| 1717454400 | 53.31 | 0.25 | 0.47 | 53.19 | 53.33 | 52.6701 | 4396029 |
| 1717195200 | 53.06 | 1.31 | 2.53 | 51.85 | 53.15 | 51.72 | 9283178 |
| 1717108800 | 51.75 | 0.58 | 1.13 | 51.54 | 52.1 | 51.5375 | 6215944 |
| 1717022400 | 51.17 | -0.4 | -0.78 | 51.44 | 51.44 | 50.96 | 5638393 |
| 1716936000 | 51.57 | -0.61 | -1.17 | 52.7 | 53.07 | 51.53 | 6472518 |
| 1716590400 | 52.18 | -0.13 | -0.25 | 52.8 | 52.85 | 52.11 | 4658440 |
| 1716504000 | 52.31 | -1.41 | -2.62 | 53.74 | 53.74 | 52.28 | 5558791 |
| 1716417600 | 53.72 | -1.36 | -2.47 | 54.98 | 55 | 53.66 | 5756822 |
| 1716331200 | 55.08 | 0.1 | 0.18 | 54.98 | 55.495 | 54.96 | 3781604 |
| 1716244800 | 54.98 | -0.15 | -0.27 | 55.14 | 55.5 | 54.88 | 3911488 |
| 1715985600 | 55.13 | -0.06 | -0.11 | 55.29 | 55.29 | 54.882 | 4270443 |
| 1715899200 | 55.19 | 0.08 | 0.15 | 55.09 | 55.4164 | 54.92 | 4197924 |
| 1715812800 | 55.11 | 0.24 | 0.44 | 55.24 | 55.52 | 54.98 | 6020864 |
| 1715726400 | 54.87 | -0.09 | -0.16 | 55.15 | 55.4 | 54.675 | 4898651 |
| 1715640000 | 54.96 | -0.05 | -0.09 | 55.49 | 55.49 | 54.835 | 3926248 |
| 1715380800 | 55.01 | 0.38 | 0.70 | 54.8 | 55.14 | 54.61 | 3859201 |
| 1715294400 | 54.63 | -0.16 | -0.29 | 55 | 55.06 | 54.28 | 6112176 |
| 1715208000 | 54.79 | -0.23 | -0.42 | 54.88 | 54.985 | 54.53 | 6601048 |
| 1715121600 | 55.02 | -0.43 | -0.78 | 55.39 | 55.59 | 54.855 | 6354517 |
| 1715035200 | 55.45 | 0.19 | 0.34 | 55.49 | 55.6732 | 55.15 | 6843162 |
| 1714776000 | 55.26 | 0.35 | 0.64 | 55.25 | 55.75 | 54.86 | 9074773 |
| 1714689600 | 54.91 | 0.99 | 1.84 | 54.43 | 54.94 | 54.02 | 5895638 |
| 1714603200 | 53.92 | 0.38 | 0.71 | 53.37 | 54.54 | 53.34 | 5868633 |
| 1714516800 | 53.54 | -0.77 | -1.42 | 54.02 | 54.125 | 53.51 | 8568590 |
| 1714430400 | 54.31 | 0.6 | 1.12 | 54 | 54.54 | 53.93 | 6556323 |
| 1714171200 | 53.71 | -0.09 | -0.17 | 53.86 | 54.2015 | 53.51 | 6857775 |
| 1714084800 | 53.8 | 0.13 | 0.24 | 53.03 | 53.91 | 52.88 | 4880232 |
| 1713998400 | 53.67 | 0.28 | 0.52 | 53.17 | 53.745 | 52.86 | 5329561 |
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
