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 | 0.1 | 0.167897918066 | 59.56 | 59.68 | 59.56 | 504481 | 59.64183653 | SP |
| 4 | -0.04 | -0.0670016750419 | 59.7 | 59.83 | 59.56 | 573030 | 59.73126478 | SP |
| 12 | -0.06 | -0.100468854655 | 59.72 | 59.89 | 59.54 | 740023 | 59.70411617 | SP |
| 26 | 0.02 | 0.0335345405768 | 59.64 | 59.94 | 59.54 | 947679 | 59.7300065 | SP |
| 52 | 0.15 | 0.252058477567 | 59.51 | 59.94 | 59.4 | 1105119 | 59.64077866 | SP |
| 156 | -0.3 | -0.500333555704 | 59.96 | 60 | 59.2638 | 1124378 | 59.59289394 | SP |
| 260 | -0.43 | -0.715593276752 | 60.09 | 72.28 | 56.43 | 1002108 | 59.69682356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 59.66 | -0.02 | -0.03 | 59.67 | 59.68 | 59.66 | 370629 |
| 1717713300 | 59.68 | 0.01 | 0.02 | 59.65 | 59.68 | 59.65 | 504411 |
| 1717626900 | 59.67 | 0.03 | 0.05 | 59.64 | 59.67 | 59.64 | 451177 |
| 1717540500 | 59.64 | 0.01 | 0.02 | 59.64 | 59.6599 | 59.6395 | 482500 |
| 1717454100 | 59.63 | 0.03 | 0.05 | 59.61 | 59.64 | 59.6 | 476448 |
| 1717194900 | 59.6 | -0.21 | -0.35 | 59.56 | 59.6 | 59.56 | 607870 |
| 1717108500 | 59.81 | 0 | 0.00 | 59.82 | 59.83 | 59.81 | 757217 |
| 1717022100 | 59.81 | 0.01 | 0.02 | 59.81 | 59.82 | 59.8 | 706536 |
| 1716935700 | 59.8 | 0.02 | 0.03 | 59.79 | 59.81 | 59.79 | 698487 |
| 1716590100 | 59.78 | 0.01 | 0.02 | 59.79 | 59.8 | 59.78 | 415564 |
| 1716503700 | 59.77 | 0.01 | 0.02 | 59.78 | 59.79 | 59.77 | 448675 |
| 1716417300 | 59.76 | 0 | 0.00 | 59.75 | 59.78 | 59.75 | 744044 |
| 1716330900 | 59.76 | 0.01 | 0.02 | 59.78 | 59.78 | 59.76 | 413344 |
| 1716244500 | 59.75 | 0.01 | 0.02 | 59.74 | 59.76 | 59.74 | 467191 |
| 1715985300 | 59.74 | 0 | 0.00 | 59.76 | 59.76 | 59.74 | 436031 |
| 1715898900 | 59.74 | -0.01 | -0.02 | 59.75 | 59.76 | 59.74 | 1126874 |
| 1715812500 | 59.75 | 0.03 | 0.05 | 59.75 | 59.75 | 59.73 | 691803 |
| 1715726100 | 59.72 | 0.03 | 0.05 | 59.7 | 59.72 | 59.7 | 491833 |
| 1715639700 | 59.69 | 0 | 0.00 | 59.68 | 59.7099 | 59.68 | 537903 |
| 1715380500 | 59.69 | 0.01 | 0.02 | 59.7 | 59.7 | 59.68 | 410594 |
| 1715294100 | 59.68 | 0.02 | 0.04 | 59.66 | 59.69 | 59.66 | 590547 |
| 1715207700 | 59.655 | 0.01 | 0.01 | 59.67 | 59.67 | 59.65 | 757928 |
| 1715121300 | 59.65 | 0 | 0.00 | 59.66 | 59.67 | 59.65 | 653051 |
| 1715034900 | 59.65 | 0.02 | 0.03 | 59.63 | 59.65 | 59.63 | 1278377 |
| 1714775700 | 59.63 | 0.03 | 0.05 | 59.65 | 59.66 | 59.63 | 861014 |
| 1714689300 | 59.6 | 0.03 | 0.05 | 59.58 | 59.61 | 59.58 | 898367 |
| 1714602900 | 59.57 | 0.02 | 0.03 | 59.54 | 59.6 | 59.54 | 1126867 |
| 1714516500 | 59.55 | -0.24 | -0.40 | 59.55 | 59.56 | 59.54 | 736864 |
| 1714430100 | 59.79 | 0.01 | 0.02 | 59.78 | 59.8 | 59.78 | 713349 |
| 1714170900 | 59.78 | 0.02 | 0.03 | 59.78 | 59.79 | 59.77 | 691093 |
| 1714084500 | 59.765 | 0.02 | 0.03 | 59.76 | 59.77 | 59.75 | 648038 |
| 1713998100 | 59.75 | -0.01 | -0.02 | 59.76 | 59.77 | 59.75 | 604252 |
| 1713911700 | 59.76 | 0.02 | 0.03 | 59.75 | 59.76 | 59.74 | 679002 |
| 1713825300 | 59.74 | 0.02 | 0.04 | 59.72 | 59.74 | 59.71 | 879994 |
| 1713566100 | 59.715 | 0.01 | 0.01 | 59.71 | 59.72 | 59.71 | 599097 |
| 1713479700 | 59.71 | 0.03 | 0.05 | 59.73 | 59.73 | 59.69 | 713466 |
| 1713393300 | 59.68 | 0.01 | 0.02 | 59.68 | 59.69 | 59.68 | 794433 |
| 1713306900 | 59.67 | -0.01 | -0.01 | 59.68 | 59.69 | 59.67 | 910932 |
| 1713220500 | 59.675 | -0.02 | -0.03 | 59.66 | 59.685 | 59.66 | 1541324 |
| 1712961300 | 59.69 | 0.03 | 0.05 | 59.68 | 59.69 | 59.67 | 1815734 |
| 1712874900 | 59.66 | 0.01 | 0.02 | 59.64 | 59.67 | 59.64 | 558407 |
| 1712788500 | 59.65 | -0.04 | -0.07 | 59.665 | 59.675 | 59.64 | 1003413 |
| 1712702100 | 59.69 | 0.04 | 0.07 | 59.67 | 59.69 | 59.67 | 668652 |
| 1712615700 | 59.65 | 0 | 0.00 | 59.66 | 59.68 | 59.65 | 871276 |
| 1712356500 | 59.65 | -0.01 | -0.02 | 59.665 | 59.67 | 59.65 | 708713 |
| 1712270100 | 59.66 | 0.02 | 0.03 | 59.65 | 59.67 | 59.65 | 760118 |
| 1712183700 | 59.64 | 0.02 | 0.03 | 59.63 | 59.65 | 59.63 | 712607 |
| 1712097300 | 59.62 | 0.01 | 0.02 | 59.6297 | 59.64 | 59.62 | 872660 |
| 1712010900 | 59.61 | -0.01 | -0.02 | 59.62 | 59.63 | 59.6 | 1058031 |
| 1711665300 | 59.62 | -0.25 | -0.42 | 59.61 | 59.63 | 59.61 | 571302 |
| 1711578900 | 59.87 | 0.05 | 0.08 | 59.89 | 59.89 | 59.84 | 1112542 |
| 1711492500 | 59.82 | -0.02 | -0.03 | 59.83 | 59.84 | 59.82 | 939576 |
| 1711406100 | 59.84 | 0.01 | 0.02 | 59.85 | 59.85 | 59.83 | 515773 |
| 1711146900 | 59.83 | 0.02 | 0.03 | 59.82 | 59.84 | 59.82 | 504039 |
| 1711060500 | 59.81 | 0.03 | 0.05 | 59.8 | 59.82 | 59.8 | 619079 |
| 1710974100 | 59.78 | 0.01 | 0.02 | 59.77 | 59.79 | 59.77 | 625539 |
| 1710887700 | 59.77 | 0.03 | 0.05 | 59.75 | 59.78 | 59.75 | 494294 |
| 1710801300 | 59.74 | 0 | 0.00 | 59.745 | 59.76 | 59.74 | 696598 |
| 1710542100 | 59.7395 | 0.01 | 0.02 | 59.72 | 59.76 | 59.72 | 969692 |
| 1710455700 | 59.73 | 0.01 | 0.02 | 59.74 | 59.74 | 59.73 | 954140 |
| 1710369300 | 59.72 | 0.01 | 0.02 | 59.73 | 59.74 | 59.72 | 1377511 |
| 1710282900 | 59.71 | -0.03 | -0.05 | 59.73 | 59.735 | 59.71 | 463527 |
| 1710196500 | 59.74 | 0.01 | 0.02 | 59.76 | 59.76 | 59.73 | 833339 |
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
