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 | -0.645 | -1.14432715338 | 56.365 | 56.81 | 54.78 | 1576050 | 56.14019379 | CS |
| 4 | -0.87 | -1.53737409436 | 56.59 | 57.335 | 54.625 | 1899453 | 56.02798116 | CS |
| 12 | -3.71 | -6.24263839812 | 59.43 | 64.91 | 54.625 | 2667674 | 59.09953687 | CS |
| 26 | -0.95 | -1.67637197812 | 56.67 | 64.91 | 53.52 | 2501190 | 57.70505562 | CS |
| 52 | -6.34 | -10.2159200773 | 62.06 | 65.12 | 53.52 | 2767150 | 58.86481168 | CS |
| 156 | -18 | -24.4167118828 | 73.72 | 86.015 | 53.52 | 2418855 | 63.47916249 | CS |
| 260 | -2.5 | -4.29405702508 | 58.22 | 86.015 | 33.74 | 2146117 | 60.70811921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 55.94 | 0.11 | 0.20 | 55.71 | 55.95 | 55.51 | 1056684 |
| 1732059600 | 55.83 | -0.44 | -0.78 | 55.96 | 55.97 | 55.5 | 1564450 |
| 1731973200 | 56.27 | 0.34 | 0.61 | 55.83 | 56.61 | 55.83 | 1948636 |
| 1731714000 | 55.93 | -0.69 | -1.22 | 56.58 | 56.61 | 55.89 | 1743018 |
| 1731627600 | 56.62 | 0.54 | 0.96 | 56.2 | 56.81 | 56.19 | 1700029 |
| 1731541200 | 56.08 | -0.06 | -0.11 | 56 | 56.32 | 55.8 | 1420539 |
| 1731454800 | 56.14 | -0.79 | -1.39 | 56.92 | 56.95 | 56.01 | 2025748 |
| 1731368400 | 56.93 | 0.27 | 0.48 | 57.09 | 57.335 | 56.8 | 1623253 |
| 1731109200 | 56.66 | -0.13 | -0.23 | 56.55 | 56.71 | 56.29 | 1069326 |
| 1731022800 | 56.79 | 0.25 | 0.44 | 56.83 | 57.3 | 56.57 | 2369251 |
| 1730936400 | 56.54 | 0.86 | 1.54 | 56.29 | 56.65 | 55.6 | 2447076 |
| 1730850000 | 55.68 | 0.65 | 1.18 | 55.15 | 55.74 | 55.15 | 1146388 |
| 1730763600 | 55.03 | 0.04 | 0.07 | 55 | 55.26 | 54.625 | 1384021 |
| 1730500800 | 54.99 | -0.28 | -0.51 | 55.5 | 55.73 | 54.97 | 1323366 |
| 1730414400 | 55.27 | -0.38 | -0.68 | 55.64 | 55.68 | 54.94 | 3484719 |
| 1730328000 | 55.65 | 0.17 | 0.31 | 55.43 | 55.77 | 55.22 | 3607309 |
| 1730241600 | 55.48 | -0.8 | -1.42 | 56.19 | 56.195 | 55.23 | 3023534 |
| 1730155200 | 56.28 | -0.06 | -0.11 | 56.46 | 56.47 | 56.04 | 2710351 |
| 1729896000 | 56.34 | -0.51 | -0.90 | 56.82 | 57.05 | 56.324 | 1300646 |
| 1729809600 | 56.85 | 0.12 | 0.21 | 56.59 | 56.992 | 56.255 | 1670555 |
| 1729723200 | 56.73 | -0.54 | -0.94 | 57.25 | 57.27 | 56.255 | 3872874 |
| 1729636800 | 57.27 | 0.6 | 1.06 | 56.47 | 57.28 | 56.395 | 2803136 |
| 1729550400 | 56.67 | 0.32 | 0.57 | 56.31 | 56.98 | 56.31 | 7570937 |
| 1729291200 | 56.35 | -0.07 | -0.12 | 56.66 | 56.71 | 56.32 | 3162221 |
| 1729204800 | 56.42 | 0.07 | 0.12 | 56.39 | 56.7 | 55.96 | 3269357 |
| 1729118400 | 56.35 | 0.03 | 0.05 | 56.31 | 56.81 | 55.93 | 6125514 |
| 1729032000 | 56.32 | -0.19 | -0.34 | 56.41 | 57.175 | 56.08 | 6680706 |
| 1728945600 | 56.51 | -0.5 | -0.88 | 56.86 | 57.19 | 56.08 | 5275485 |
| 1728686400 | 57.01 | -2.43 | -4.09 | 58.9 | 59.14 | 56.9 | 7353390 |
| 1728600000 | 59.44 | -4.07 | -6.41 | 60.75 | 61.18 | 58.62 | 11645953 |
| 1728513600 | 63.51 | 0.1 | 0.16 | 63.27 | 63.78 | 63.16 | 996645 |
| 1728427200 | 63.41 | -0.39 | -0.61 | 63.62 | 63.91 | 63.12 | 7481725 |
| 1728340800 | 63.8 | 0.09 | 0.14 | 63.59 | 64.1393 | 63.16 | 1858969 |
| 1728081600 | 63.71 | 0.44 | 0.70 | 63.56 | 64 | 63.41 | 993360 |
| 1727995200 | 63.27 | 0.13 | 0.21 | 62.94 | 63.5 | 62.54 | 2775312 |
| 1727908800 | 63.14 | -0.4 | -0.63 | 63.5 | 63.8 | 63 | 1294339 |
| 1727822400 | 63.54 | 0.28 | 0.44 | 62.95 | 63.81 | 62.66 | 5242875 |
| 1727736000 | 63.26 | -0.1 | -0.16 | 63.41 | 63.53 | 62.82 | 3655218 |
| 1727476800 | 63.36 | 0.05 | 0.08 | 63.56 | 63.89 | 63.29 | 1467842 |
| 1727390400 | 63.31 | 0.41 | 0.65 | 62.8 | 63.605385 | 62.7 | 1889613 |
| 1727304000 | 62.9 | -0.89 | -1.40 | 63.52 | 63.73 | 62.88 | 3287275 |
| 1727217600 | 63.79 | -0.09 | -0.14 | 64.019999 | 64.129999 | 63.77 | 1358575 |
| 1727131200 | 63.88 | -0.68 | -1.05 | 64.55 | 64.66 | 63.82 | 3668311 |
| 1726872000 | 64.56 | 0.15 | 0.23 | 64.239999 | 64.91 | 63.88 | 2744830 |
| 1726785600 | 64.41 | 1.82 | 2.91 | 63.33 | 64.599999 | 63.23 | 3234384 |
| 1726699200 | 62.59 | -0.3 | -0.48 | 62.89 | 63.22 | 62.515 | 1335903 |
| 1726612800 | 62.89 | -0.03 | -0.05 | 63 | 63.18 | 62.725 | 1492434 |
| 1726526400 | 62.92 | 0.72 | 1.16 | 62.47 | 62.99 | 62.31 | 1030117 |
| 1726267200 | 62.2 | 0.31 | 0.50 | 62 | 62.37 | 61.93 | 2180129 |
| 1726180800 | 61.89 | 0.17 | 0.28 | 61.68 | 61.98 | 61.165 | 1230267 |
| 1726094400 | 61.72 | 0.65 | 1.06 | 60.92 | 61.89 | 60.72 | 1615611 |
| 1726008000 | 61.07 | -0.4 | -0.65 | 61.75 | 61.75 | 60.58 | 1489505 |
| 1725921600 | 61.47 | 1.1 | 1.82 | 60.4 | 61.5 | 60.4 | 1397497 |
| 1725662400 | 60.37 | -0.15 | -0.25 | 60.51 | 61.38 | 59.84 | 1998757 |
| 1725576000 | 60.52 | 1.35 | 2.28 | 59.32 | 60.8 | 59.31 | 2277763 |
| 1725489600 | 59.17 | 0.02 | 0.03 | 59.15 | 59.59 | 58.955 | 1482297 |
| 1725403200 | 59.15 | -0.77 | -1.29 | 59.38 | 59.655 | 58.965 | 1329327 |
| 1725057600 | 59.92 | 0.47 | 0.79 | 59.55 | 60.04 | 59.45 | 1110639 |
| 1724971200 | 59.45 | 0.02 | 0.03 | 59.43 | 60.015 | 59.08 | 1570629 |
| 1724884800 | 59.43 | -0.26 | -0.44 | 59.51 | 59.87 | 59.13 | 1667664 |
| 1724798400 | 59.69 | 0.51 | 0.86 | 59.13 | 59.77 | 58.87 | 1143745 |
| 1724712000 | 59.18 | -0.17 | -0.29 | 59.66 | 59.66 | 59.13 | 1220516 |
| 1724452800 | 59.35 | 0.9 | 1.54 | 58.6 | 59.95 | 58.4097 | 1901023 |
| 1724366400 | 58.45 | -1.31 | -2.19 | 58.93 | 59.41 | 56.92 | 4813644 |
| 1724280000 | 59.76 | 0.33 | 0.56 | 59.46 | 59.795 | 59.41 | 1589869 |
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
