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 | -0.07 | -0.114904793171 | 60.92 | 61.81 | 60.33 | 300197 | 61.34980855 | SP |
| 4 | -1.05 | -1.69628432956 | 61.9 | 62.72 | 59.75 | 289296 | 60.79681658 | SP |
| 12 | 2.58 | 4.42766432126 | 58.27 | 62.88 | 57.85 | 246360 | 61.14826565 | SP |
| 26 | 7.99 | 15.1153991676 | 52.86 | 62.88 | 52.58 | 388158 | 58.64808017 | SP |
| 52 | 3.79 | 6.64213109008 | 57.06 | 62.88 | 52.1 | 287873 | 57.9353612 | SP |
| 156 | 11.96 | 24.4630803845 | 48.89 | 62.88 | 42.73 | 274738 | 55.18327474 | SP |
| 260 | 11.96 | 24.4630803845 | 48.89 | 62.88 | 42.73 | 274738 | 55.18327474 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 60.85 | -0.94 | -1.52 | 61.51 | 61.61 | 60.85 | 702115 |
| 1714429800 | 61.79 | 0.28 | 0.46 | 61.68 | 61.81 | 61.54 | 126787 |
| 1714170600 | 61.51 | 0.46 | 0.75 | 61.26 | 61.589 | 61.2424 | 91151 |
| 1714084200 | 61.05 | -0.25 | -0.41 | 60.41 | 61.075 | 60.33 | 86526 |
| 1713997800 | 61.3 | -0.17 | -0.28 | 61.49 | 61.49 | 61.0315 | 1107545 |
| 1713911400 | 61.47 | 0.79 | 1.30 | 60.92 | 61.47 | 60.83 | 88977 |
| 1713825000 | 60.68 | 0.81 | 1.35 | 60.29 | 60.8081 | 60.22 | 118792 |
| 1713565800 | 59.87 | -0.03 | -0.05 | 60.03 | 60.14 | 59.75 | 1382372 |
| 1713479400 | 59.9 | -0.26 | -0.43 | 60.17 | 60.33 | 59.8301 | 760449 |
| 1713393000 | 60.16 | 0.09 | 0.15 | 60.46 | 60.46 | 59.88 | 194398 |
| 1713306600 | 60.07 | -0.54 | -0.89 | 59.87 | 60.26 | 59.87 | 88491 |
| 1713220200 | 60.61 | -0.07 | -0.12 | 61.43 | 61.49 | 60.48 | 316200 |
| 1712961000 | 60.68 | -0.95 | -1.54 | 61.17 | 61.36 | 60.63 | 143105 |
| 1712874600 | 61.63 | 0.18 | 0.29 | 61.69 | 61.73 | 60.936 | 110886 |
| 1712788200 | 61.45 | -0.73 | -1.17 | 61.38 | 61.6883 | 61.2 | 173611 |
| 1712701800 | 62.18 | -0.03 | -0.05 | 62.52 | 62.55 | 62 | 230388 |
| 1712615400 | 62.2099 | 0.37 | 0.60 | 62.25 | 62.32 | 62.15 | 65448 |
| 1712356200 | 61.84 | 0.1 | 0.16 | 61.66 | 61.98 | 61.56 | 94331 |
| 1712269800 | 61.74 | -0.51 | -0.82 | 62.71 | 62.72 | 61.653 | 231294 |
| 1712183400 | 62.25 | 0.31 | 0.50 | 61.89 | 62.378 | 61.8401 | 156645 |
| 1712097000 | 61.94 | -0.44 | -0.71 | 61.9 | 61.95 | 61.73 | 218514 |
| 1712010600 | 62.38 | -0.24 | -0.38 | 62.61 | 62.639 | 62.2303 | 160438 |
| 1711665000 | 62.62 | -0.26 | -0.41 | 62.68 | 62.82 | 62.61 | 2081664 |
| 1711578600 | 62.88 | 0.39 | 0.62 | 62.6 | 62.88 | 62.6 | 134534 |
| 1711492200 | 62.49 | 0.13 | 0.21 | 62.7 | 62.7 | 62.42 | 81454 |
| 1711405800 | 62.36 | -0.11 | -0.18 | 62.34 | 62.51 | 62.09 | 148403 |
| 1711146600 | 62.47 | -0.19 | -0.30 | 62.65 | 62.65 | 62.3869 | 113952 |
| 1711060200 | 62.66 | -0.02 | -0.03 | 62.7 | 62.81 | 62.6 | 224250 |
| 1710973800 | 62.68 | 0.58 | 0.93 | 62.09 | 62.76 | 61.97 | 133955 |
| 1710887400 | 62.1 | 0.1 | 0.16 | 62 | 62.22 | 61.86 | 71825 |
| 1710801000 | 62 | 0.06 | 0.10 | 62.17 | 62.17 | 61.9254 | 286353 |
| 1710541800 | 61.94 | 0.05 | 0.08 | 62.07 | 62.12 | 61.765 | 132378 |
| 1710455400 | 61.89 | -0.47 | -0.75 | 62.36 | 62.36 | 61.68 | 113196 |
| 1710369000 | 62.36 | 0.07 | 0.11 | 62.26 | 62.47 | 62.26 | 92984 |
| 1710282600 | 62.29 | 0.55 | 0.89 | 61.87 | 62.29 | 61.71 | 216299 |
| 1710196200 | 61.74 | -0.48 | -0.77 | 61.83 | 61.83 | 61.5522 | 352933 |
| 1709940600 | 62.22 | -0.2 | -0.32 | 62.63 | 62.7011 | 62.13 | 105977 |
| 1709854200 | 62.42 | 0.72 | 1.17 | 62.22 | 62.5 | 62.18 | 128459 |
| 1709767800 | 61.7 | 0.67 | 1.10 | 61.71 | 61.93 | 61.585 | 405117 |
| 1709681400 | 61.03 | -0.05 | -0.07 | 61.14 | 61.34 | 60.85 | 109446 |
| 1709595000 | 61.075 | -0.08 | -0.12 | 61.03 | 61.21 | 60.9701 | 629310 |
| 1709335800 | 61.15 | 0.65 | 1.07 | 60.84 | 61.16 | 60.62 | 60922 |
| 1709249400 | 60.5 | 0.1 | 0.17 | 60.74 | 60.75 | 60.2469 | 347780 |
| 1709163000 | 60.4 | -0.35 | -0.58 | 60.39 | 60.5 | 60.31 | 61043 |
| 1709076600 | 60.75 | 0.12 | 0.20 | 60.58 | 60.8 | 60.58 | 66637 |
| 1708990200 | 60.63 | -0.13 | -0.21 | 60.84 | 60.84 | 60.51 | 336570 |
| 1708731000 | 60.76 | 0.07 | 0.12 | 60.83 | 60.94 | 60.71 | 79489 |
| 1708644600 | 60.69 | 0.67 | 1.12 | 60.52 | 60.7 | 60.3601 | 71930 |
| 1708558200 | 60.02 | 0.07 | 0.12 | 59.83 | 60.02 | 59.76 | 202726 |
| 1708471800 | 59.95 | 0.33 | 0.55 | 60.11 | 60.11 | 59.78 | 228505 |
| 1708126200 | 59.62 | 0.12 | 0.20 | 59.52 | 59.88 | 59.375 | 198784 |
| 1708039800 | 59.5 | 0.74 | 1.26 | 59.03 | 59.5 | 59.0132 | 264339 |
| 1707953400 | 58.76 | 0.67 | 1.15 | 58.41 | 58.77 | 58.3917 | 240950 |
| 1707867000 | 58.09 | -0.82 | -1.39 | 58.39 | 58.39 | 57.85 | 147817 |
| 1707780600 | 58.91 | 0.04 | 0.07 | 58.8 | 59.09 | 58.8 | 78750 |
| 1707521400 | 58.87 | 0.26 | 0.44 | 58.69 | 58.88 | 58.4688 | 80828 |
| 1707435000 | 58.61 | -0.01 | -0.02 | 58.62 | 58.63 | 58.41 | 102208 |
| 1707348600 | 58.62 | -0.03 | -0.05 | 58.7 | 58.72 | 58.505 | 129208 |
| 1707262200 | 58.65 | 0.43 | 0.74 | 58.27 | 58.6536 | 58.26 | 81551 |
| 1707175800 | 58.22 | -0.34 | -0.58 | 58.27 | 58.41 | 57.9947 | 5447853 |
| 1706916600 | 58.56 | -0.45 | -0.76 | 58.55 | 58.58 | 58.29 | 141645 |
| 1706830200 | 59.01 | 0.66 | 1.13 | 58.6 | 59.01 | 58.41 | 170418 |
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
