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 | -0.0776 | -0.131147540984 | 59.17 | 60.55 | 58.735 | 14679 | 59.41127932 | SP |
| 4 | -2.1776 | -3.55410478211 | 61.27 | 61.82 | 58.735 | 21088 | 60.43934229 | SP |
| 12 | 3.9124 | 7.09025009061 | 55.18 | 61.85 | 53.78 | 24218 | 58.50631932 | SP |
| 26 | 2.1624 | 3.79834884946 | 56.93 | 61.85 | 51.02 | 35584 | 55.10377134 | SP |
| 52 | -52.4476 | -47.0213376367 | 111.54 | 114.03 | 47.27 | 43579 | 58.64919371 | SP |
| 156 | -50.4176 | -46.0392658205 | 109.51 | 114.03 | 47.27 | 43611 | 59.71667121 | SP |
| 260 | -50.4176 | -46.0392658205 | 109.51 | 114.03 | 47.27 | 43611 | 59.71667121 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 59.28 | -0.02 | -0.04 | 59.23 | 59.5 | 58.735 | 11383 |
| 1718231400 | 59.3018 | -0.36 | -0.60 | 60.55 | 60.55 | 59.13 | 13632 |
| 1718145000 | 59.66 | 0.04 | 0.07 | 59.42 | 59.72 | 59 | 11269 |
| 1718058600 | 59.6158 | 0.53 | 0.89 | 59.1 | 59.7811 | 58.95 | 22001 |
| 1717799400 | 59.09 | -0.58 | -0.97 | 59.17 | 59.5872 | 59.09 | 12387 |
| 1717713000 | 59.6666 | -0.77 | -1.27 | 60.25 | 60.53 | 59.6 | 32754 |
| 1717626600 | 60.4354 | -0.31 | -0.52 | 60.79 | 60.79 | 60.37 | 9433 |
| 1717540200 | 60.75 | 0.06 | 0.10 | 60.69 | 60.9108 | 60.11 | 27668 |
| 1717453800 | 60.69 | -0.7 | -1.14 | 61.37 | 61.37 | 60.46 | 51808 |
| 1717194600 | 61.39 | 1.01 | 1.67 | 60.59 | 61.39 | 60.4 | 11075 |
| 1717108200 | 60.38 | 0.89 | 1.50 | 59.8 | 60.38 | 59.68 | 13314 |
| 1717021800 | 59.49 | -0.75 | -1.25 | 59.89 | 59.89 | 59.35 | 27655 |
| 1716935400 | 60.24 | -0.13 | -0.22 | 60.49 | 60.6784 | 60.196 | 12926 |
| 1716589800 | 60.3708 | 0.46 | 0.77 | 60.22 | 60.56 | 60.08 | 5526 |
| 1716503400 | 59.9078 | -1.11 | -1.82 | 60.99 | 60.99 | 59.85 | 17890 |
| 1716417000 | 61.02 | -0.8 | -1.29 | 61.6 | 61.65 | 60.97 | 31668 |
| 1716330600 | 61.82 | 0.53 | 0.86 | 61.41 | 61.82 | 61.3092 | 29396 |
| 1716244200 | 61.2901 | -0.2 | -0.33 | 61.66 | 61.66 | 61.23 | 42724 |
| 1715985000 | 61.49 | 0.05 | 0.08 | 61.27 | 61.57 | 61.27 | 12654 |
| 1715898600 | 61.44 | -0.07 | -0.11 | 61.68 | 61.85 | 61.43 | 41287 |
| 1715812200 | 61.51 | 0.81 | 1.33 | 61.26 | 61.71 | 61.26 | 24884 |
| 1715725800 | 60.7019 | 0.14 | 0.23 | 60.77 | 60.83 | 60.4072 | 16155 |
| 1715639400 | 60.5647 | -0.13 | -0.22 | 60.98 | 60.98 | 60.54 | 29431 |
| 1715380200 | 60.6989 | -0.03 | -0.05 | 60.92 | 60.92 | 60.598 | 12035 |
| 1715293800 | 60.73 | 0.96 | 1.61 | 59.85 | 60.73 | 59.85 | 75358 |
| 1715207400 | 59.77 | 0.55 | 0.93 | 59.16 | 59.81 | 59.16 | 35940 |
| 1715121000 | 59.22 | 0.49 | 0.83 | 58.92 | 59.36 | 58.87 | 16384 |
| 1715034600 | 58.7309 | 0.25 | 0.43 | 58.73 | 58.7309 | 58.4505 | 27227 |
| 1714775400 | 58.48 | 0.29 | 0.50 | 58.49 | 58.61 | 57.99 | 109969 |
| 1714689000 | 58.19 | 0.39 | 0.67 | 58.04 | 58.28 | 57.765 | 17571 |
| 1714602600 | 57.8 | 0.58 | 1.02 | 57.15 | 58.3531 | 57.15 | 47076 |
| 1714516200 | 57.2174 | -0.19 | -0.34 | 57.16 | 57.5699 | 57.0301 | 15716 |
| 1714429800 | 57.41 | 0.74 | 1.31 | 56.85 | 57.41 | 56.85 | 10217 |
| 1714170600 | 56.6693 | -0.57 | -1.00 | 57.27 | 57.27 | 56.64 | 25357 |
| 1714084200 | 57.24 | 0.07 | 0.12 | 56.87 | 57.3948 | 56.5762 | 44505 |
| 1713997800 | 57.17 | 0.35 | 0.62 | 56.5 | 57.3 | 56.26 | 22605 |
| 1713911400 | 56.82 | 0.24 | 0.42 | 56.48 | 57.105 | 56.48 | 38463 |
| 1713825000 | 56.5805 | 0.48 | 0.86 | 56.14 | 56.798 | 56.0463 | 42901 |
| 1713565800 | 56.0996 | 0.81 | 1.46 | 55.37 | 56.2 | 55.37 | 8878 |
| 1713479400 | 55.2929 | 0.29 | 0.53 | 55.14 | 55.4109 | 54.92 | 7681 |
| 1713393000 | 55.0026 | 0.95 | 1.76 | 54.24 | 55.09 | 54.22 | 13048 |
| 1713306600 | 54.0504 | -0.67 | -1.22 | 54.58 | 54.58 | 53.78 | 12969 |
| 1713220200 | 54.7172 | -0.45 | -0.82 | 55.58 | 55.63 | 54.481 | 20512 |
| 1712961000 | 55.17 | -0.41 | -0.74 | 55.57 | 55.74 | 54.9439 | 11286 |
| 1712874600 | 55.58 | -0.13 | -0.23 | 55.97 | 55.98 | 55.21 | 10691 |
| 1712788200 | 55.71 | -1.05 | -1.85 | 55.8 | 55.8 | 55.47 | 19200 |
| 1712701800 | 56.76 | 0.29 | 0.51 | 56.66 | 56.82 | 56.48 | 15091 |
| 1712615400 | 56.47 | 0.42 | 0.75 | 56.09 | 56.56 | 56.05 | 25167 |
| 1712356200 | 56.0519 | 0.03 | 0.06 | 55.82 | 56.11 | 55.47 | 24414 |
| 1712269800 | 56.0178 | -0.11 | -0.20 | 56.48 | 56.656 | 55.62 | 18708 |
| 1712183400 | 56.1312 | -0.21 | -0.36 | 56.25 | 56.4899 | 56.02 | 21703 |
| 1712097000 | 56.3362 | 0.05 | 0.08 | 56.07 | 56.63 | 56.07 | 13637 |
| 1712010600 | 56.2884 | -0.3 | -0.53 | 56.58 | 56.6 | 55.94 | 25919 |
| 1711665000 | 56.59 | 0.54 | 0.95 | 56.05 | 56.61 | 55.99 | 22553 |
| 1711578600 | 56.055 | 1.49 | 2.72 | 54.87 | 56.055 | 54.87 | 28685 |
| 1711492200 | 54.57 | -0.54 | -0.98 | 55.25 | 55.2895 | 54.53 | 19069 |
| 1711405800 | 55.11 | 0.11 | 0.20 | 55.08 | 55.19 | 54.9451 | 10940 |
| 1711146600 | 55 | 0.02 | 0.03 | 55.18 | 55.28 | 54.94 | 19194 |
| 1711060200 | 54.9819 | 0.03 | 0.06 | 55.1 | 55.38 | 54.97 | 17653 |
| 1710973800 | 54.95 | -0.01 | -0.02 | 55.02 | 55.2699 | 54.67 | 30990 |
| 1710887400 | 54.9631 | 0.48 | 0.89 | 54.54 | 54.99 | 54.49 | 22106 |
| 1710801000 | 54.48 | -0.07 | -0.13 | 54.21 | 54.67 | 54.15 | 14844 |
| 1710541800 | 54.5501 | 0.12 | 0.22 | 54.23 | 54.8583 | 54.23 | 13900 |
| 1710455400 | 54.4317 | -0.58 | -1.05 | 54.98 | 54.98 | 54.12 | 36711 |
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
