We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.421866760415 | 56.89 | 58.76 | 56.89 | 3778570 | 57.46355823 | CS |
| 4 | 3.27 | 6.07129595247 | 53.86 | 58.76 | 53.61 | 3304592 | 56.27977113 | CS |
| 12 | 3.06 | 5.6593304975 | 54.07 | 58.76 | 53.19 | 3318994 | 55.61356965 | CS |
| 26 | 9.83 | 20.7822410148 | 47.3 | 58.76 | 43.89 | 3817302 | 51.0958163 | CS |
| 52 | -0.39 | -0.678025034771 | 57.52 | 58.81 | 43.22 | 3805318 | 51.83908936 | CS |
| 156 | 10.59 | 22.754619682 | 46.54 | 68.43 | 40.6 | 3472617 | 53.54567256 | CS |
| 260 | 32.78 | 134.620123203 | 24.35 | 68.43 | 20.02 | 3990782 | 42.53773055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 57.13 | -0.42 | -0.73 | 57.88 | 58.2 | 56.9 | 4157442 |
| 1715726400 | 57.55 | 0.25 | 0.44 | 57.66 | 57.94 | 57.21 | 3895604 |
| 1715640000 | 57.3 | -0.18 | -0.31 | 57.44 | 58.45 | 57.29 | 3034112 |
| 1715380800 | 57.48 | -0.35 | -0.61 | 58 | 58.76 | 57.45 | 3754491 |
| 1715294400 | 57.83 | 1.01 | 1.78 | 56.89 | 57.94 | 56.89 | 4051202 |
| 1715208000 | 56.82 | -0.7 | -1.22 | 57.32 | 57.641 | 56.81 | 4291855 |
| 1715121600 | 57.52 | 1.16 | 2.06 | 56.66 | 57.89 | 56.66 | 5527567 |
| 1715035200 | 56.36 | -0.8 | -1.40 | 57.78 | 57.792 | 56.26 | 3205083 |
| 1714776000 | 57.16 | 0.18 | 0.32 | 57.03 | 57.4 | 56.57 | 2977564 |
| 1714689600 | 56.98 | 3.07 | 5.69 | 56.94 | 57.7 | 56.31 | 6604952 |
| 1714603200 | 53.91 | -0.22 | -0.41 | 54.39 | 54.73 | 53.65 | 3569293 |
| 1714516800 | 54.13 | -1.37 | -2.47 | 55.02 | 55.15 | 54.11 | 3519375 |
| 1714430400 | 55.5 | 0.58 | 1.06 | 55.2 | 55.5 | 54.99 | 3231115 |
| 1714171200 | 54.92 | 0.22 | 0.40 | 54.37 | 55.195 | 54.32 | 2350152 |
| 1714084800 | 54.7 | -0.07 | -0.13 | 54.8 | 54.95 | 54.0601 | 1592603 |
| 1713998400 | 54.77 | -0.41 | -0.74 | 54.73 | 55.065 | 54.3 | 1809541 |
| 1713912000 | 55.18 | -0.02 | -0.04 | 54.67 | 55.57 | 54.67 | 2576243 |
| 1713825600 | 55.2 | 0.4 | 0.73 | 54.95 | 55.46 | 54.41 | 2315631 |
| 1713566400 | 54.8 | 0.84 | 1.56 | 53.9 | 54.84 | 53.88 | 2052668 |
| 1713480000 | 53.96 | 0.43 | 0.80 | 53.86 | 54.165 | 53.61 | 1614888 |
| 1713393600 | 53.53 | 0.21 | 0.39 | 53.59 | 54.34 | 53.49 | 2656521 |
| 1713307200 | 53.32 | -0.35 | -0.65 | 53.48 | 53.76 | 53.205 | 2742838 |
| 1713220800 | 53.67 | -0.09 | -0.17 | 54.51 | 54.59 | 53.19 | 2709499 |
| 1712961600 | 53.76 | -2.7 | -4.78 | 54.67 | 55.685 | 53.645 | 3906688 |
| 1712875200 | 56.46 | -0.7 | -1.22 | 56.91 | 57.15 | 56.03 | 1870559 |
| 1712788800 | 57.16 | -0.36 | -0.63 | 56.62 | 57.44 | 56.24 | 2133257 |
| 1712702400 | 57.52 | 0 | 0.00 | 57.73 | 57.85 | 56.84 | 1901999 |
| 1712616000 | 57.52 | 0.67 | 1.18 | 57.08 | 57.52 | 56.85 | 3768083 |
| 1712356800 | 56.85 | -0.1 | -0.18 | 56.87 | 57.05 | 56.2633 | 2266870 |
| 1712270400 | 56.95 | -0.46 | -0.80 | 58.12 | 58.16 | 56.92 | 2626873 |
| 1712184000 | 57.41 | 0.24 | 0.42 | 57.17 | 57.64 | 57.07 | 3025158 |
| 1712097600 | 57.17 | -0.51 | -0.88 | 57.68 | 58.07 | 57.11 | 3092879 |
| 1712011200 | 57.68 | 0.01 | 0.02 | 57.57 | 57.75 | 57.015 | 3847130 |
| 1711665600 | 57.67 | 0.67 | 1.18 | 57.07 | 58.18 | 57.07 | 4563705 |
| 1711579200 | 57 | 0.7 | 1.24 | 56.61 | 57.04 | 56.53 | 2629257 |
| 1711492800 | 56.3 | 0.67 | 1.20 | 55.65 | 56.35 | 55.63 | 3283691 |
| 1711406400 | 55.63 | 0.56 | 1.02 | 55.07 | 55.66 | 54.9383 | 2131820 |
| 1711147200 | 55.07 | -0.71 | -1.27 | 55.94 | 56.08 | 54.97 | 1993352 |
| 1711060800 | 55.78 | 0.05 | 0.09 | 55.93 | 55.93 | 55.25 | 2444788 |
| 1710974400 | 55.73 | 1.06 | 1.94 | 54.85 | 55.866 | 54.64 | 5412236 |
| 1710888000 | 54.67 | -0.04 | -0.07 | 54.7 | 55.015 | 54.34 | 3134577 |
| 1710801600 | 54.71 | -0.38 | -0.69 | 55.1 | 55.45 | 54.52 | 3169524 |
| 1710542400 | 55.09 | -0.11 | -0.20 | 55.11 | 55.68 | 54.84 | 6421094 |
| 1710456000 | 55.2 | -0.1 | -0.18 | 55.09 | 55.22 | 54.4925 | 4207846 |
| 1710369600 | 55.3 | 0.19 | 0.34 | 55.11 | 55.79 | 55.11 | 3153822 |
| 1710283200 | 55.11 | 0.02 | 0.04 | 55.09 | 55.37 | 54.175 | 4423086 |
| 1710196800 | 55.09 | 0.41 | 0.75 | 54.58 | 55.69 | 54.58 | 4053431 |
| 1709941200 | 54.68 | 0.19 | 0.35 | 54.56 | 54.84 | 54.4 | 4260274 |
| 1709854800 | 54.49 | 0.46 | 0.85 | 54.43 | 55.14 | 54.275 | 3330884 |
| 1709768400 | 54.03 | 0.09 | 0.17 | 54.1 | 54.54 | 53.77 | 4142512 |
| 1709682000 | 53.94 | 0.33 | 0.62 | 53.58 | 54.11 | 53.36 | 2904000 |
| 1709595600 | 53.61 | -0.05 | -0.09 | 53.36 | 53.99 | 53.35 | 2490236 |
| 1709336400 | 53.66 | 0.14 | 0.26 | 53.56 | 54.3402 | 53.49 | 4274233 |
| 1709250000 | 53.52 | -1.02 | -1.87 | 54.48 | 54.5 | 53.25 | 6803825 |
| 1709163600 | 54.54 | -0.59 | -1.07 | 54.88 | 55.0775 | 54.16 | 3566986 |
| 1709077200 | 55.13 | 0.31 | 0.57 | 55 | 55.34 | 54.855 | 2186118 |
| 1708990800 | 54.82 | -0.08 | -0.15 | 54.63 | 55.195 | 54.48 | 2593755 |
| 1708731600 | 54.9 | 0.19 | 0.35 | 54.71 | 55.11 | 54.485 | 2400331 |
| 1708645200 | 54.71 | 0.49 | 0.90 | 54.07 | 54.87 | 53.91 | 4256433 |
| 1708558800 | 54.22 | -0.14 | -0.26 | 54.22 | 54.54 | 53.96 | 2315052 |
| 1708472400 | 54.36 | -0.44 | -0.80 | 54.48 | 54.7 | 53.95 | 3112726 |
| 1708126800 | 54.8 | 0.12 | 0.22 | 54.68 | 55.28 | 54.52 | 3892678 |
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
