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 | 1.36 | 2.39352340725 | 56.82 | 58.29 | 56.55 | 5408471 | 57.64531749 | SP |
| 4 | -2.63 | -4.32494655484 | 60.81 | 60.84 | 56.24 | 6181682 | 58.29559564 | SP |
| 12 | -215.35 | -78.7299382152 | 273.53 | 285.25 | 56.24 | 5330317 | 69.92129896 | SP |
| 26 | -175.84 | -75.1388770191 | 234.02 | 285.25 | 56.24 | 3363942 | 120.29639845 | SP |
| 52 | -189.58 | -76.5175976752 | 247.76 | 285.25 | 56.24 | 2389998 | 161.16369336 | SP |
| 156 | -219.27 | -79.030455938 | 277.45 | 292.05 | 56.24 | 1643638 | 210.50420912 | SP |
| 260 | -139.21 | -70.5253558944 | 197.39 | 292.05 | 56.24 | 1519286 | 203.9105224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 58.17 | 0.35 | 0.61 | 57.99 | 58.29 | 57.92 | 4516510 |
| 1714170600 | 57.82 | 0.14 | 0.24 | 57.73 | 58.065 | 57.585 | 5073149 |
| 1714084200 | 57.68 | -0.19 | -0.33 | 57.41 | 57.795 | 56.99 | 5382598 |
| 1713997800 | 57.87 | 0.02 | 0.03 | 57.86 | 58.14 | 57.505 | 5046868 |
| 1713911400 | 57.85 | 0.69 | 1.21 | 57.28 | 58.07 | 57.24 | 4918294 |
| 1713825000 | 57.16 | 0.58 | 1.03 | 56.82 | 57.5075 | 56.55 | 6621447 |
| 1713565800 | 56.58 | 0.15 | 0.27 | 56.3 | 56.82 | 56.2625 | 7662497 |
| 1713479400 | 56.43 | -0.08 | -0.14 | 56.71 | 57.04 | 56.24 | 6735312 |
| 1713393000 | 56.51 | -0.5 | -0.88 | 57.32 | 57.345 | 56.5 | 4941796 |
| 1713306600 | 57.01 | -0.25 | -0.44 | 57.04 | 57.305 | 56.6119 | 7882598 |
| 1713220200 | 57.26 | -0.63 | -1.09 | 58.28 | 58.54 | 57.085 | 6599724 |
| 1712961000 | 57.89 | -0.92 | -1.56 | 58.52 | 58.6617 | 57.705 | 5280873 |
| 1712874600 | 58.81 | 0.03 | 0.05 | 59.01 | 59.04 | 58.42 | 6056242 |
| 1712788200 | 58.78 | -1.22 | -2.03 | 58.89 | 59.2786 | 58.57 | 6883196 |
| 1712701800 | 60 | 0.08 | 0.13 | 60.07 | 60.245 | 59.52 | 4866279 |
| 1712615400 | 59.92 | 0.26 | 0.44 | 59.9 | 60.1099 | 59.73 | 4622784 |
| 1712356200 | 59.66 | 0.5 | 0.85 | 59.14 | 59.83 | 59.13 | 6270486 |
| 1712269800 | 59.16 | -0.68 | -1.14 | 60.32 | 60.43 | 59.04 | 6778053 |
| 1712183400 | 59.84 | 0.27 | 0.45 | 59.38 | 59.92 | 59.38 | 6520923 |
| 1712097000 | 59.57 | -0.8 | -1.33 | 59.91 | 59.91 | 59.35 | 9551753 |
| 1712010600 | 60.37 | -0.37 | -0.61 | 60.81 | 60.84 | 60.3118 | 5938773 |
| 1711665000 | 60.74 | 0.16 | 0.26 | 60.65 | 61.0114 | 60.61 | 7420895 |
| 1711578600 | 60.58 | 1.01 | 1.70 | 59.91 | 60.58 | 59.87 | 5064582 |
| 1711492200 | 59.57 | -0.08 | -0.13 | 59.84 | 59.955 | 59.525 | 5940656 |
| 1711405800 | 59.65 | 0.05 | 0.08 | 59.71 | 59.97 | 59.64 | 4720039 |
| 1711146600 | 59.6 | -0.48 | -0.80 | 60.11 | 60.19 | 59.58 | 5515654 |
| 1711060200 | 60.08 | 0.48 | 0.81 | 59.69 | 60.23 | 59.67 | 5255310 |
| 1710973800 | 59.6 | 0.8 | 1.36 | 58.67 | 59.735 | 58.64 | 6242007 |
| 1710887400 | 58.8 | 0.46 | 0.79 | 58.22 | 58.86 | 58.22 | 5693540 |
| 1710801000 | 58.34 | -0.13 | -0.22 | 58.575 | 58.735 | 58.33 | 6330222 |
| 1710541800 | 58.47 | -0.09 | -0.15 | 58.38 | 58.8 | 58.3407 | 7879485 |
| 1710455400 | 58.56 | -0.72 | -1.21 | 59.22 | 59.32 | 58.11 | 6302062 |
| 1710369000 | 59.28 | 0.24 | 0.41 | 59.06 | 59.44 | 59.04 | 4384284 |
| 1710282600 | 59.04 | 0.32 | 0.54 | 58.78 | 59.17 | 58.57 | 8037732 |
| 1710196200 | 58.72 | -0.29 | -0.49 | 58.77 | 58.98 | 58.39 | 4195404 |
| 1709940600 | 59.01 | -0.31 | -0.52 | 59.63 | 59.86 | 58.85 | 5944234 |
| 1709854200 | 59.32 | 0.57 | 0.97 | 59.07 | 59.39 | 59.07 | 5006261 |
| 1709767800 | 58.75 | 0.41 | 0.70 | 58.85 | 58.96 | 58.505 | 11965635 |
| 1709681400 | 58.34 | -0.16 | -0.27 | 58.26 | 58.68 | 58.1 | 6274362 |
| 1709595000 | 58.5 | 0.35 | 0.60 | 58.71 | 58.84 | 58.43 | 15021495 |
| 1709335800 | 58.15 | 0.49 | 0.85 | 57.74 | 58.17 | 57.49 | 8394811 |
| 1709249400 | 57.66 | 0.42 | 0.73 | 57.61 | 57.875 | 57.3 | 8113921 |
| 1709163000 | 57.24 | -0.04 | -0.07 | 56.88 | 57.425 | 56.84 | 5692170 |
| 1709076600 | 57.28 | 0.3 | 0.53 | 57.21 | 57.3 | 57.06 | 5611039 |
| 1708990200 | 56.98 | -0.06 | -0.11 | 56.96 | 57.3 | 56.83 | 5917713 |
| 1708731000 | 57.04 | 0.03 | 0.05 | 57.04 | 57.245 | 56.82 | 5269076 |
| 1708644600 | 57.01 | -223.67 | -79.69 | 56.51 | 57.07 | 56.4222 | 3344380 |
| 1708558200 | 280.68 | 0.34 | 0.12 | 279.41 | 280.95 | 278.88 | 750571 |
| 1708471800 | 280.33999 | -1.99 | -0.70 | 279.97 | 280.57 | 278.95 | 954154 |
| 1708126200 | 282.33 | -2.65 | -0.93 | 283.8 | 285.16 | 282.29 | 970111 |
| 1708039800 | 284.98 | 5.12 | 1.83 | 281.83 | 285.25 | 281.65499 | 1078466 |
| 1707953400 | 279.86 | 3.9 | 1.41 | 278.37 | 280.33999 | 276.66 | 1235147 |
| 1707867000 | 275.95999 | -6.94 | -2.45 | 276.02 | 278.26 | 273.82 | 1743317 |
| 1707780600 | 282.89999 | 2.61 | 0.93 | 280.62 | 283.83999 | 280.5 | 2232970 |
| 1707521400 | 280.29 | 2.15 | 0.77 | 278.49 | 280.33 | 277.82 | 1613860 |
| 1707435000 | 278.14 | 2.55 | 0.93 | 275.54 | 278.2325 | 275.315 | 1239047 |
| 1707348600 | 275.58999 | 1.36 | 0.50 | 275.44 | 276.64999 | 273.37 | 1354867 |
| 1707262200 | 274.23 | 1.35 | 0.49 | 273.18 | 274.605 | 272.33999 | 1274929 |
| 1707175800 | 272.88 | -3.11 | -1.13 | 273.52999 | 274.05 | 270.7 | 1540329 |
| 1706916600 | 275.99 | 0.05 | 0.02 | 273.88 | 277.1994 | 272.41 | 1963522 |
| 1706830200 | 275.94 | 3.6 | 1.32 | 273.87 | 276.08999 | 270.87 | 1703866 |
| 1706743800 | 272.33999 | -5.17 | -1.86 | 276.8 | 278.13 | 272.20049 | 1966143 |
| 1706657400 | 277.51 | -0.67 | -0.24 | 277.25 | 278.3 | 276.47 | 1073245 |
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
