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 | 1.2 | 2.27186671715 | 52.82 | 54.1879 | 52.52 | 18377 | 53.87789228 | SP |
| 4 | -0.07 | -0.12941393973 | 54.09 | 54.39 | 51.3 | 20270 | 53.19761362 | SP |
| 12 | 2.56 | 4.97473766032 | 51.46 | 54.39 | 49.8 | 19874 | 52.43856832 | SP |
| 26 | 6.42 | 13.487394958 | 47.6 | 54.88 | 47.3105 | 27696 | 51.89399169 | SP |
| 52 | -1.85 | -3.31125827815 | 55.87 | 56.13 | 46.07 | 29231 | 51.84980398 | SP |
| 156 | 0.7 | 1.31282820705 | 53.32 | 59.67 | 45.81 | 36218 | 53.38490358 | SP |
| 260 | 2.14 | 4.12490362375 | 51.88 | 59.67 | 32.2723 | 34717 | 51.45640958 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 54.02 | -0.15 | -0.28 | 54.07 | 54.1 | 53.8007 | 50332 |
| 1714084200 | 54.17 | 0.39 | 0.73 | 53.56 | 54.1879 | 53.3995 | 3691 |
| 1713997800 | 53.78 | -0.08 | -0.14 | 53.62 | 53.89 | 53.38 | 25626 |
| 1713911400 | 53.8579 | 0.66 | 1.25 | 53.23 | 53.9117 | 53.23 | 3972 |
| 1713825000 | 53.195 | 0.41 | 0.79 | 52.82 | 53.3 | 52.52 | 8263 |
| 1713565800 | 52.78 | 0.44 | 0.84 | 52.3 | 52.8581 | 52.3 | 16269 |
| 1713479400 | 52.34 | 0.37 | 0.70 | 52.12 | 52.42 | 52.07 | 48765 |
| 1713393000 | 51.9739 | 0.54 | 1.05 | 51.8 | 52.12 | 51.62 | 13607 |
| 1713306600 | 51.4319 | -0.54 | -1.04 | 51.9 | 51.9 | 51.3 | 39014 |
| 1713220200 | 51.97 | -0.51 | -0.98 | 52.82 | 52.82 | 51.88 | 29394 |
| 1712961000 | 52.4842 | -0.63 | -1.19 | 52.89 | 53.1401 | 52.3899 | 3751 |
| 1712874600 | 53.1155 | -0.1 | -0.19 | 53.3 | 53.3 | 52.695 | 4857 |
| 1712788200 | 53.2151 | -0.89 | -1.65 | 53.47 | 53.47 | 53.09 | 23532 |
| 1712701800 | 54.11 | 0.11 | 0.20 | 54.23 | 54.23 | 54 | 73394 |
| 1712615400 | 54.0035 | 0.15 | 0.29 | 53.93 | 54.08 | 53.93 | 6369 |
| 1712356200 | 53.8493 | 0.01 | 0.03 | 53.56 | 53.88 | 53.31 | 11149 |
| 1712269800 | 53.8345 | -0.19 | -0.35 | 54.39 | 54.39 | 53.8008 | 6345 |
| 1712183400 | 54.0215 | 0.15 | 0.28 | 53.84 | 54.06 | 53.73 | 10200 |
| 1712097000 | 53.87 | -0.04 | -0.07 | 53.69 | 53.93 | 53.68 | 16098 |
| 1712010600 | 53.9073 | -0.24 | -0.45 | 54.09 | 54.09 | 53.7 | 12849 |
| 1711665000 | 54.15 | 0.26 | 0.48 | 53.94 | 54.15 | 53.94 | 10082 |
| 1711578600 | 53.8932 | 0.74 | 1.40 | 53.38 | 53.8932 | 53.38 | 13358 |
| 1711492200 | 53.15 | -0.22 | -0.41 | 53.475 | 53.475 | 53.15 | 10837 |
| 1711405800 | 53.37 | 0.25 | 0.47 | 53.14 | 53.455 | 53.14 | 23128 |
| 1711146600 | 53.12 | 0.09 | 0.17 | 53.19 | 53.2199 | 53.12 | 11852 |
| 1711060200 | 53.03 | -0.24 | -0.46 | 53.21 | 53.33 | 53.03 | 12560 |
| 1710973800 | 53.2744 | 0.5 | 0.95 | 52.74 | 53.2976 | 52.74 | 5995 |
| 1710887400 | 52.7729 | 0.15 | 0.28 | 52.56 | 52.81 | 52.56 | 30495 |
| 1710801000 | 52.6253 | -0.14 | -0.26 | 52.82 | 52.82 | 52.613 | 11890 |
| 1710541800 | 52.7646 | 0.02 | 0.03 | 52.66 | 52.8166 | 52.62 | 15176 |
| 1710455400 | 52.7462 | -0.4 | -0.75 | 53.11 | 53.11 | 52.55 | 7496 |
| 1710369000 | 53.1471 | 0.27 | 0.51 | 53.03 | 53.26 | 53.03 | 8955 |
| 1710282600 | 52.8763 | -0.05 | -0.09 | 52.97 | 52.97 | 52.67 | 134134 |
| 1710196200 | 52.9216 | 0.08 | 0.14 | 52.76 | 52.9216 | 52.71 | 5344 |
| 1709940600 | 52.8453 | 0.09 | 0.17 | 52.88 | 52.96 | 52.77 | 5171 |
| 1709854200 | 52.7536 | 0.33 | 0.64 | 52.75 | 52.8572 | 52.7401 | 16213 |
| 1709767800 | 52.42 | 0.46 | 0.89 | 52.37 | 52.52 | 52.3699 | 9178 |
| 1709681400 | 51.96 | 0.05 | 0.10 | 51.94 | 52.31 | 51.79 | 12400 |
| 1709595000 | 51.9076 | 0.12 | 0.24 | 51.67 | 51.92 | 51.67 | 20623 |
| 1709335800 | 51.7834 | -0.18 | -0.35 | 51.8 | 51.8499 | 51.46 | 10351 |
| 1709249400 | 51.965 | 0.34 | 0.65 | 51.89 | 52.01 | 51.76 | 13009 |
| 1709163000 | 51.6297 | -0.16 | -0.31 | 51.57 | 51.68 | 51.5101 | 10158 |
| 1709076600 | 51.7927 | 0.33 | 0.65 | 51.54 | 51.8282 | 51.46 | 20975 |
| 1708990200 | 51.46 | -0.55 | -1.05 | 51.86 | 51.86 | 51.46 | 42028 |
| 1708731000 | 52.0075 | 0.16 | 0.30 | 51.91 | 52.12 | 51.9 | 10691 |
| 1708644600 | 51.85 | -0.07 | -0.13 | 51.99 | 51.99 | 51.64 | 28173 |
| 1708558200 | 51.92 | 0.46 | 0.89 | 51.56 | 51.92 | 51.55 | 18201 |
| 1708471800 | 51.46 | 0.28 | 0.55 | 51.47 | 51.65 | 51.41 | 5277 |
| 1708126200 | 51.18 | 0.13 | 0.25 | 50.82 | 51.27 | 50.79 | 23632 |
| 1708039800 | 51.05 | 0.82 | 1.63 | 50.43 | 51.05 | 50.43 | 11797 |
| 1707953400 | 50.2312 | 0.2 | 0.40 | 50.25 | 50.25 | 50.11 | 8547 |
| 1707867000 | 50.0291 | -0.99 | -1.94 | 50.5 | 50.5 | 49.8 | 28932 |
| 1707780600 | 51.02 | 0.3 | 0.59 | 50.74 | 51.13 | 50.74 | 8598 |
| 1707521400 | 50.7227 | -0.2 | -0.39 | 50.75 | 50.77 | 50.52 | 87708 |
| 1707435000 | 50.919 | -0.42 | -0.82 | 51.15 | 51.15 | 50.76 | 16943 |
| 1707348600 | 51.34 | -0.34 | -0.66 | 51.46 | 51.4899 | 51.32 | 11403 |
| 1707262200 | 51.68 | 0.5 | 0.98 | 51.27 | 51.73 | 51.18 | 16948 |
| 1707175800 | 51.18 | -0.48 | -0.93 | 51.46 | 51.46 | 51.0748 | 9137 |
| 1706916600 | 51.66 | -0.47 | -0.90 | 51.77 | 51.7899 | 51.34 | 14268 |
| 1706830200 | 52.13 | 0.56 | 1.09 | 51.62 | 52.13 | 51.62 | 14288 |
| 1706743800 | 51.57 | -0.3 | -0.58 | 52.03 | 52.17 | 51.57 | 17153 |
| 1706657400 | 51.87 | -0.07 | -0.13 | 51.78 | 51.93 | 51.64 | 8090 |
| 1706571000 | 51.94 | 0.04 | 0.08 | 51.72 | 52 | 51.53 | 74896 |
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
