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 | -0.08 | -0.149672591207 | 53.45 | 54.87 | 51.9801 | 6980732 | 53.53264847 | CS |
| 4 | -6.19 | -10.3928811283 | 59.56 | 59.56 | 51.9801 | 5882155 | 54.72800465 | CS |
| 12 | -2.43 | -4.35483870968 | 55.8 | 61.225 | 51.9801 | 5285491 | 56.5955146 | CS |
| 26 | 3.27 | 6.52694610778 | 50.1 | 61.225 | 49.51 | 5482850 | 55.95318926 | CS |
| 52 | -0.38 | -0.706976744186 | 53.75 | 61.225 | 47.1301 | 5118057 | 55.94517331 | CS |
| 156 | 4.275 | 8.70760769936 | 49.095 | 61.225 | 35.8875 | 3321732 | 51.13451224 | CS |
| 260 | 24.205 | 82.9933139037 | 29.165 | 61.225 | 25.03 | 3019216 | 45.46066451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 53.15 | -1.18 | -2.17 | 52.2847 | 54.06 | 51.9801 | 7483034 |
| 1713998100 | 54.33 | 0.6 | 1.12 | 53.09 | 54.87 | 53 | 6944729 |
| 1713911700 | 53.73 | 0.13 | 0.24 | 53.44 | 53.845 | 53.19 | 5640419 |
| 1713825300 | 53.6 | 0.46 | 0.87 | 53.54 | 53.795 | 53.245 | 4430356 |
| 1713566100 | 53.14 | -0.32 | -0.60 | 53.45 | 53.66 | 52.74 | 10405122 |
| 1713479700 | 53.46 | -0.79 | -1.46 | 54.25 | 54.46 | 53.205 | 4757129 |
| 1713393300 | 54.25 | -0.44 | -0.80 | 55.08 | 55.11 | 53.94 | 5931313 |
| 1713306900 | 54.69 | 0.58 | 1.07 | 54.27 | 54.99 | 53.98 | 6218977 |
| 1713220500 | 54.11 | -0.9 | -1.64 | 55.36 | 55.48 | 53.55 | 8887325 |
| 1712961300 | 55.01 | 0.28 | 0.51 | 54.41 | 55.02 | 54.31 | 5634393 |
| 1712874900 | 54.73 | -0.08 | -0.15 | 54.93 | 55.1 | 54.46 | 4527729 |
| 1712788500 | 54.81 | -0.94 | -1.69 | 55.1 | 55.27 | 54.3 | 6271545 |
| 1712702100 | 55.75 | 0.1 | 0.18 | 55.91 | 56.075 | 55.35 | 3868699 |
| 1712615700 | 55.65 | -0.25 | -0.45 | 55.89 | 55.98 | 55.61 | 4264916 |
| 1712356500 | 55.9 | 0.15 | 0.27 | 55.92 | 56.35 | 55.55 | 4847716 |
| 1712270100 | 55.75 | -0.2 | -0.36 | 56.18 | 56.8 | 55.52 | 5565022 |
| 1712183700 | 55.95 | -0.95 | -1.67 | 56.68 | 57.1025 | 55.87 | 4726265 |
| 1712097300 | 56.9 | -0.84 | -1.45 | 57.74 | 57.84 | 56.825 | 5987176 |
| 1712010900 | 57.74 | -1.54 | -2.60 | 59.56 | 59.56 | 57.645 | 5369076 |
| 1711665300 | 59.28 | 0.08 | 0.14 | 59.71 | 60.09 | 59.19 | 4469635 |
| 1711578900 | 59.2 | -0.12 | -0.20 | 59.68 | 60.13 | 59.035 | 3494991 |
| 1711492500 | 59.32 | 0.23 | 0.39 | 59.3 | 59.56 | 59.095 | 2835759 |
| 1711406100 | 59.09 | -0.41 | -0.69 | 59.57 | 59.83 | 58.97 | 3937516 |
| 1711146900 | 59.5 | -0.38 | -0.63 | 59.79 | 59.9 | 59.41 | 3034065 |
| 1711060500 | 59.88 | -0.26 | -0.43 | 60.24 | 60.545 | 59.8 | 3327673 |
| 1710974100 | 60.14 | -0.4 | -0.66 | 60.81 | 60.825 | 59.84 | 3335693 |
| 1710887700 | 60.54 | -0.25 | -0.41 | 60.94 | 61.03 | 60.38 | 3342108 |
| 1710801300 | 60.79 | 0.34 | 0.56 | 60.7 | 61.205 | 60.5 | 3923362 |
| 1710542100 | 60.45 | 0.15 | 0.25 | 60.16 | 60.655 | 59.53 | 8054998 |
| 1710455700 | 60.3 | -0.55 | -0.90 | 61 | 61.19 | 60.06 | 3920184 |
| 1710369300 | 60.85 | 1.03 | 1.72 | 59.92 | 61.225 | 59.77 | 5953503 |
| 1710282900 | 59.82 | 0.66 | 1.12 | 59.13 | 59.93 | 58.9 | 3760656 |
| 1710196500 | 59.16 | -0.02 | -0.03 | 58.87 | 59.545 | 58.75 | 3307571 |
| 1709940900 | 59.18 | -0.2 | -0.34 | 59.19 | 59.76 | 58.82 | 4294853 |
| 1709854500 | 59.38 | 1.07 | 1.84 | 58.46 | 59.53 | 58.25 | 4682889 |
| 1709768100 | 58.31 | 0.42 | 0.73 | 57.91 | 58.605 | 57.525 | 6486178 |
| 1709681700 | 57.89 | -0.61 | -1.04 | 58.46 | 58.62 | 57.685 | 5846521 |
| 1709595300 | 58.5 | -0.29 | -0.49 | 58.86 | 59.2 | 58.32 | 6993111 |
| 1709336100 | 58.79 | -0.31 | -0.52 | 58.8 | 59.13 | 58.36 | 6401936 |
| 1709249700 | 59.1 | 3.25 | 5.82 | 59.2 | 60.07 | 58.39 | 11115331 |
| 1709163300 | 55.85 | -0.26 | -0.46 | 56.21 | 56.25 | 55.05 | 6785130 |
| 1709076900 | 56.11 | 0.39 | 0.70 | 55.42 | 56.14 | 55.28 | 4200573 |
| 1708990500 | 55.72 | 0.43 | 0.78 | 55.29 | 55.925 | 55.05 | 4876664 |
| 1708731300 | 55.29 | 0.18 | 0.33 | 55.11 | 55.69 | 54.97 | 3305756 |
| 1708644900 | 55.11 | -0.03 | -0.05 | 55.14 | 55.45 | 54.795 | 6579727 |
| 1708558500 | 55.14 | -0.26 | -0.47 | 55.44 | 55.66 | 54.905 | 5714283 |
| 1708472100 | 55.4 | 0.38 | 0.69 | 55.3 | 55.68 | 54.86 | 5620328 |
| 1708126500 | 55.02 | -1.15 | -2.05 | 55.88 | 55.97 | 54.96 | 6077709 |
| 1708040100 | 56.17 | 0.3 | 0.54 | 56.14 | 56.42 | 55.79 | 5553150 |
| 1707953700 | 55.87 | -0.29 | -0.52 | 56.16 | 56.64 | 55.455 | 3980774 |
| 1707867300 | 56.16 | 0.23 | 0.41 | 55.96 | 56.455 | 55.4225 | 5970689 |
| 1707780900 | 55.93 | 0.27 | 0.49 | 55.57 | 55.99 | 55.265 | 3497832 |
| 1707521700 | 55.66 | -0.83 | -1.47 | 56.52 | 56.57 | 55.345 | 3893914 |
| 1707435300 | 56.49 | 0.03 | 0.05 | 56.49 | 56.53 | 56.005 | 4252977 |
| 1707348900 | 56.46 | 0.12 | 0.21 | 56.71 | 56.91 | 56.22 | 4315127 |
| 1707262500 | 56.34 | 1.22 | 2.21 | 55.26 | 56.38 | 55.04 | 7403871 |
| 1707176100 | 55.12 | -0.23 | -0.42 | 55.15 | 55.365 | 54.755 | 4768696 |
| 1706916900 | 55.35 | -0.59 | -1.05 | 55.8 | 55.93 | 54.995 | 5481794 |
| 1706830500 | 55.94 | 0.92 | 1.67 | 55.15 | 56.0401 | 54.815 | 5619496 |
| 1706744100 | 55.02 | -0.29 | -0.52 | 55.37 | 55.59 | 54.84 | 5908147 |
| 1706657700 | 55.31 | -0.28 | -0.50 | 55.53 | 55.58 | 55 | 4703946 |
| 1706571300 | 55.59 | 0.15 | 0.27 | 55.47 | 55.845 | 55.23 | 5734804 |
| 1706312100 | 55.44 | 0.3 | 0.54 | 55.16 | 55.58 | 55 | 5273117 |
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
