We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.304987441694 | 55.74 | 57.23 | 55.35 | 4133192 | 56.23691309 | CS |
| 4 | -1.29 | -2.25524475524 | 57.2 | 58.3399 | 55.085 | 4339679 | 56.17995593 | CS |
| 12 | 9.16 | 19.5935828877 | 46.75 | 58.3399 | 44.48 | 5279104 | 52.61876008 | CS |
| 26 | 11.57 | 26.0938204781 | 44.34 | 58.3399 | 42.095 | 4929475 | 48.70378623 | CS |
| 52 | 8.34 | 17.5320580198 | 47.57 | 58.3399 | 42.095 | 4906980 | 47.72737715 | CS |
| 156 | 18.51 | 49.4919786096 | 37.4 | 62.78 | 35.6 | 6137153 | 46.23263124 | CS |
| 260 | 30.81 | 122.749003984 | 25.1 | 62.78 | 20.7 | 7564256 | 38.03428305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 55.91 | -0.24 | -0.43 | 56.15 | 56.45 | 55.59 | 3219008 |
| 1713998400 | 56.15 | 0.52 | 0.93 | 55.54 | 56.23 | 55.35 | 3619520 |
| 1713912000 | 55.63 | -1.3 | -2.28 | 57.08 | 57.23 | 55.52 | 5146465 |
| 1713825600 | 56.93 | 0.36 | 0.64 | 56.8 | 57.14 | 56.345 | 4258426 |
| 1713566400 | 56.57 | 1 | 1.80 | 55.74 | 56.69 | 55.52 | 4522279 |
| 1713480000 | 55.57 | 0.31 | 0.56 | 55.4 | 55.695 | 55.18 | 3706670 |
| 1713393600 | 55.26 | -0.02 | -0.04 | 55.5 | 56.065 | 55.085 | 4955806 |
| 1713307200 | 55.28 | -0.08 | -0.14 | 56.44 | 56.73 | 55.25 | 6182735 |
| 1713220800 | 55.36 | 0.16 | 0.29 | 55.63 | 55.975 | 55.28 | 4228064 |
| 1712961600 | 55.2 | -0.95 | -1.69 | 55.91 | 56.11 | 55.18 | 3861650 |
| 1712875200 | 56.15 | -0.45 | -0.80 | 56.74 | 56.75 | 55.775 | 3272334 |
| 1712788800 | 56.6 | 1.18 | 2.13 | 55.2 | 56.71 | 55 | 5079441 |
| 1712702400 | 55.42 | 0.05 | 0.09 | 55.47 | 55.73 | 55.105 | 4662706 |
| 1712616000 | 55.37 | -1.94 | -3.39 | 55.89 | 57.05 | 55.265 | 7122691 |
| 1712356800 | 57.31 | -0.13 | -0.23 | 57.49 | 57.52 | 56.865 | 3620598 |
| 1712270400 | 57.44 | -0.32 | -0.55 | 57.81 | 58.14 | 57.275 | 4730408 |
| 1712184000 | 57.76 | -0.06 | -0.10 | 57.81 | 58.3399 | 57.29 | 3817615 |
| 1712097600 | 57.82 | 0.83 | 1.46 | 57.27 | 57.83 | 57.1 | 4406151 |
| 1712011200 | 56.99 | -0.14 | -0.25 | 57.2 | 57.4 | 56.97 | 3055334 |
| 1711665600 | 57.13 | 0.23 | 0.40 | 56.93 | 57.36 | 56.91 | 6458557 |
| 1711579200 | 56.9 | 0.51 | 0.90 | 56.32 | 56.93 | 56.25 | 3992513 |
| 1711492800 | 56.39 | 0.43 | 0.77 | 56.07 | 56.73 | 55.97 | 4237848 |
| 1711406400 | 55.96 | -0.59 | -1.04 | 56.61 | 56.78 | 55.865 | 4511300 |
| 1711147200 | 56.55 | -0.47 | -0.82 | 57.25 | 57.26 | 56.47 | 3618791 |
| 1711060800 | 57.02 | 0.19 | 0.33 | 56.93 | 57.14 | 56.47 | 7022831 |
| 1710974400 | 56.83 | 0.35 | 0.62 | 56.48 | 56.84 | 56.31 | 3156353 |
| 1710888000 | 56.48 | 0.29 | 0.52 | 56.4 | 56.86 | 56.31 | 5342169 |
| 1710801600 | 56.19 | 0.13 | 0.23 | 55.75 | 56.29 | 55.59 | 4022040 |
| 1710542400 | 56.06 | 0.55 | 0.99 | 55.28 | 56.445 | 55.26 | 7875426 |
| 1710456000 | 55.51 | -0.57 | -1.02 | 55.97 | 56.2 | 55.17 | 5442934 |
| 1710369600 | 56.08 | 0.77 | 1.39 | 55.35 | 56.12 | 55.23 | 4753022 |
| 1710283200 | 55.31 | 0.32 | 0.58 | 55 | 55.75 | 54.97 | 5802021 |
| 1710196800 | 54.99 | -0.98 | -1.75 | 55.87 | 56.08 | 54.905 | 6773370 |
| 1709941200 | 55.97 | 0.49 | 0.88 | 55.46 | 56.04 | 54.81 | 9642040 |
| 1709854800 | 55.48 | 4.99 | 9.88 | 52.25 | 55.535 | 51.7274 | 17765834 |
| 1709768400 | 50.49 | 1.01 | 2.04 | 49.71 | 50.65 | 49.4347 | 7728458 |
| 1709682000 | 49.48 | 0.11 | 0.22 | 49.63 | 50.205 | 49.445 | 5372694 |
| 1709595600 | 49.37 | 0.21 | 0.43 | 49.12 | 50.03 | 49 | 5310289 |
| 1709336400 | 49.16 | -0.45 | -0.91 | 49.59 | 49.6975 | 49.04 | 5464678 |
| 1709250000 | 49.61 | 1.08 | 2.23 | 48.45 | 49.785 | 48.21 | 10687587 |
| 1709163600 | 48.53 | 0.16 | 0.33 | 48.63 | 48.9 | 48.4 | 4138157 |
| 1709077200 | 48.37 | 1.11 | 2.35 | 47.65 | 48.645 | 47.35 | 5087562 |
| 1708990800 | 47.26 | -0.95 | -1.97 | 48.19 | 48.19 | 47.15 | 6323555 |
| 1708731600 | 48.21 | 0.37 | 0.77 | 47.96 | 48.44 | 47.755 | 3416918 |
| 1708645200 | 47.84 | 0.03 | 0.06 | 47.7 | 47.935 | 46.955 | 4763313 |
| 1708558800 | 47.81 | -0.19 | -0.40 | 48.05 | 48.15 | 47.66 | 3850993 |
| 1708472400 | 48 | 0.36 | 0.76 | 48.26 | 48.97 | 47.96 | 6179361 |
| 1708126800 | 47.64 | 0.77 | 1.64 | 46.92 | 47.74 | 46.83 | 5545191 |
| 1708040400 | 46.87 | 1.18 | 2.58 | 45.9 | 46.875 | 45.88 | 5182689 |
| 1707954000 | 45.69 | 0.12 | 0.26 | 45.27 | 45.765 | 45.17 | 4942266 |
| 1707867600 | 45.57 | -0.27 | -0.59 | 45.8 | 46.18 | 45.34 | 5365128 |
| 1707781200 | 45.84 | 0.43 | 0.95 | 45.38 | 45.96 | 45.36 | 3343125 |
| 1707522000 | 45.41 | -0.03 | -0.07 | 45.3 | 45.545 | 45.105 | 3195162 |
| 1707435600 | 45.44 | 0.82 | 1.84 | 44.51 | 45.495 | 44.49 | 6478193 |
| 1707349200 | 44.62 | -0.37 | -0.82 | 45.05 | 45.19 | 44.48 | 4860541 |
| 1707262800 | 44.99 | -1 | -2.17 | 45.69 | 45.75 | 44.9 | 6760914 |
| 1707176400 | 45.99 | -0.15 | -0.33 | 46.02 | 46.505 | 45.93 | 4331898 |
| 1706917200 | 46.14 | -0.57 | -1.22 | 46.75 | 46.81 | 45.91 | 5814324 |
| 1706830800 | 46.71 | 0.57 | 1.24 | 46.05 | 46.75 | 45.42 | 4087482 |
| 1706744400 | 46.14 | -0.51 | -1.09 | 46.76 | 46.82 | 46.015 | 5679587 |
| 1706658000 | 46.65 | 0.12 | 0.26 | 46.52 | 46.695 | 46.15 | 2718074 |
| 1706571600 | 46.53 | 0.23 | 0.50 | 46.4 | 46.63 | 46.225 | 3665472 |
| 1706312400 | 46.3 | -0.13 | -0.28 | 46.5 | 46.65 | 46.21 | 3368280 |
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
