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 | -0.2 | -0.354609929078 | 56.4 | 57.19 | 55.62 | 504913 | 56.62568338 | CS |
| 4 | 5.19 | 10.174475593 | 51.01 | 57.19 | 50.5418 | 710746 | 54.72395481 | CS |
| 12 | -0.45 | -0.794351279788 | 56.65 | 57.45 | 49.45 | 722183 | 54.1443564 | CS |
| 26 | -0.8 | -1.40350877193 | 57 | 64.89 | 49.45 | 574931 | 56.53502112 | CS |
| 52 | 12.7 | 29.1954022989 | 43.5 | 64.89 | 43.105 | 503196 | 55.02094528 | CS |
| 156 | 17.97 | 47.0049699189 | 38.23 | 64.89 | 34.2601 | 349349 | 47.85670149 | CS |
| 260 | 24.35 | 76.4521193093 | 31.85 | 64.89 | 10.46 | 388626 | 38.24298139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 56.2 | 0.06 | 0.11 | 56 | 56.8249 | 56 | 242341 |
| 1719960000 | 56.14 | -0.21 | -0.37 | 56.69 | 56.79 | 55.62 | 303833 |
| 1719873600 | 56.35 | -0.62 | -1.09 | 56.85 | 57.19 | 56.01 | 457111 |
| 1719614400 | 56.97 | 0 | 0.00 | 56.97 | 56.97 | 56.97 | 0 |
| 1719528000 | 56.97 | 0.22 | 0.39 | 56.79 | 57.16 | 56.31 | 532301 |
| 1719441600 | 56.75 | 0.18 | 0.32 | 56.4 | 56.97 | 56.1915 | 726407 |
| 1719355200 | 56.57 | 0.32 | 0.57 | 56.04 | 56.88 | 55.41 | 569120 |
| 1719268800 | 56.25 | 0.12 | 0.21 | 56.1 | 56.72 | 55.85 | 661474 |
| 1719009600 | 56.13 | 0.73 | 1.32 | 55.4 | 56.55 | 54.94 | 1883769 |
| 1718923200 | 55.4 | 0.92 | 1.69 | 54.5 | 55.83 | 54.22 | 702782 |
| 1718750400 | 54.48 | -0.16 | -0.29 | 55.17 | 55.56 | 54.09 | 965671 |
| 1718664000 | 54.64 | 2.66 | 5.12 | 52.47 | 55.15 | 52.347 | 1095984 |
| 1718404800 | 51.98 | 0.25 | 0.48 | 51.84 | 52.35 | 51.25 | 582845 |
| 1718318400 | 51.73 | -0.83 | -1.58 | 52.24 | 52.77 | 51.57 | 355095 |
| 1718232000 | 52.56 | 0.19 | 0.36 | 52.45 | 52.9299 | 52.26 | 422092 |
| 1718145600 | 52.37 | -1.27 | -2.37 | 53.76 | 53.99 | 52.32 | 344864 |
| 1718059200 | 53.64 | 0.1 | 0.19 | 53.99 | 54.63 | 53.25 | 615093 |
| 1717800000 | 53.54 | -0.96 | -1.76 | 54.75 | 55.41 | 53.37 | 823983 |
| 1717713600 | 54.5 | 2.13 | 4.07 | 52.1 | 54.63 | 52.03 | 682915 |
| 1717627200 | 52.37 | 1.67 | 3.29 | 51.01 | 52.38 | 50.5418 | 1068083 |
| 1717540800 | 50.7 | -0.17 | -0.33 | 51.05 | 51.11 | 50.3697 | 783477 |
| 1717454400 | 50.87 | -0.13 | -0.25 | 51 | 51.58 | 50.8 | 1069876 |
| 1717195200 | 51 | 1.27 | 2.55 | 50 | 51.3 | 49.7 | 776732 |
| 1717108800 | 49.73 | -0.61 | -1.21 | 50.3 | 50.5828 | 49.7 | 492975 |
| 1717022400 | 50.34 | -0.02 | -0.04 | 50.45 | 50.6 | 49.65 | 953578 |
| 1716936000 | 50.36 | 0.38 | 0.76 | 50 | 50.63 | 49.79 | 357341 |
| 1716590400 | 49.98 | 0.11 | 0.22 | 50.07 | 50.5199 | 49.45 | 609801 |
| 1716504000 | 49.87 | -1.19 | -2.33 | 51.06 | 51.22 | 49.82 | 673665 |
| 1716417600 | 51.06 | -1.26 | -2.41 | 52.31 | 52.31 | 50.97 | 925646 |
| 1716331200 | 52.32 | -1.67 | -3.09 | 53.7 | 54.06 | 52.17 | 580240 |
| 1716244800 | 53.99 | 0.17 | 0.32 | 53.87 | 54.2 | 53.02 | 740359 |
| 1715985600 | 53.82 | 0.57 | 1.07 | 53.11 | 53.94 | 52.51 | 590129 |
| 1715899200 | 53.25 | -0.4 | -0.75 | 53.63 | 54.01 | 53.2 | 441854 |
| 1715812800 | 53.65 | -0.07 | -0.13 | 53.67 | 53.9 | 53.03 | 553832 |
| 1715726400 | 53.72 | 0.92 | 1.74 | 52.66 | 53.8 | 52.66 | 703214 |
| 1715640000 | 52.8 | -2.24 | -4.07 | 54.83 | 55.09 | 52.655 | 733807 |
| 1715380800 | 55.04 | -0.8 | -1.43 | 54.42 | 55.2 | 53.36 | 1170667 |
| 1715294400 | 55.84 | -1.19 | -2.09 | 56.86 | 57.45 | 55.83 | 746017 |
| 1715208000 | 57.03 | 1.44 | 2.59 | 56.15 | 57.09 | 55.54 | 1327125 |
| 1715121600 | 55.59 | 0.35 | 0.63 | 55.24 | 55.88 | 54.86 | 596332 |
| 1715035200 | 55.24 | -0.67 | -1.20 | 55.89 | 56.49 | 55.21 | 712926 |
| 1714776000 | 55.91 | 0.61 | 1.10 | 55.68 | 56.17 | 55.32 | 613151 |
| 1714689600 | 55.3 | -0.72 | -1.29 | 56.6 | 56.6 | 54.68 | 3164483 |
| 1714603200 | 56.02 | -0.28 | -0.50 | 56.3 | 56.65 | 55.56 | 1138135 |
| 1714516800 | 56.3 | -0.91 | -1.59 | 57.22 | 57.22 | 56.23 | 688131 |
| 1714430400 | 57.21 | 0.57 | 1.01 | 56.49 | 57.34 | 56.42 | 507845 |
| 1714171200 | 56.64 | 0.32 | 0.57 | 56.08 | 56.78 | 55.84 | 523124 |
| 1714084800 | 56.32 | -0.06 | -0.11 | 56.29 | 56.64 | 55.55 | 463100 |
| 1713998400 | 56.38 | -0.26 | -0.46 | 56.63 | 56.63 | 55.58 | 323661 |
| 1713912000 | 56.64 | 0.74 | 1.32 | 55.73 | 56.685 | 55.54 | 274661 |
| 1713825600 | 55.9 | 0.4 | 0.72 | 55.5 | 56.17 | 55.39 | 536748 |
| 1713566400 | 55.5 | 1.13 | 2.08 | 54.37 | 56.19 | 54.285 | 422978 |
| 1713480000 | 54.37 | 0.37 | 0.69 | 54.11 | 55.12 | 53.82 | 574254 |
| 1713393600 | 54 | 2.87 | 5.61 | 51.61 | 54.11 | 51.12 | 736519 |
| 1713307200 | 51.13 | -0.65 | -1.26 | 52 | 52 | 50.74 | 536095 |
| 1713220800 | 51.78 | -1.57 | -2.94 | 53.51 | 54.1 | 51.71 | 456253 |
| 1712961600 | 53.35 | -0.76 | -1.40 | 54.3 | 54.8 | 52.94 | 675156 |
| 1712875200 | 54.11 | -0.42 | -0.77 | 54.36 | 54.44 | 53.68 | 512677 |
| 1712788800 | 54.53 | -2.13 | -3.76 | 56.65 | 56.77 | 54.1 | 684446 |
| 1712702400 | 56.66 | -0.96 | -1.67 | 57.76 | 57.76 | 56.6 | 478844 |
| 1712616000 | 57.62 | -0.49 | -0.84 | 58.07 | 58.34 | 57.3 | 325598 |
| 1712356800 | 58.11 | -0.88 | -1.49 | 58.99 | 59.07 | 58.04 | 253815 |
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
