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 | -0.13 | -0.234149855908 | 55.52 | 55.82 | 54.62 | 314222 | 55.2938911 | CS |
| 4 | 2.99 | 5.70610687023 | 52.4 | 55.85 | 51.795 | 369345 | 54.00551221 | CS |
| 12 | 4.925 | 9.75923907659 | 50.465 | 55.85 | 49.51 | 355929 | 52.08714677 | CS |
| 26 | 6.23 | 12.6729048007 | 49.16 | 55.85 | 45.07 | 360039 | 50.86570799 | CS |
| 52 | 13.26 | 31.4740090197 | 42.13 | 55.85 | 42.01 | 361362 | 48.61431682 | CS |
| 156 | 11.45 | 26.0582612654 | 43.94 | 55.85 | 31.66 | 355264 | 42.86415056 | CS |
| 260 | 12.23 | 28.3364226135 | 43.16 | 55.85 | 14.11 | 384801 | 38.29468884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 55.39 | 0.15 | 0.27 | 55.21 | 55.73 | 55.1439 | 252356 |
| 1733960400 | 55.24 | 0.08 | 0.15 | 55.25 | 55.315 | 54.76 | 255942 |
| 1733874000 | 55.16 | -0.08 | -0.14 | 55.26 | 55.3099 | 54.62 | 323937 |
| 1733787600 | 55.24 | -0.05 | -0.09 | 55.5 | 55.85 | 55.16 | 380195 |
| 1733528400 | 55.29 | -0.19 | -0.34 | 55.3 | 55.58 | 55.04 | 255626 |
| 1733442000 | 55.48 | 0.13 | 0.23 | 55.56 | 55.75 | 55.21 | 416906 |
| 1733355600 | 55.35 | -0.05 | -0.09 | 55.75 | 55.8 | 55.19 | 317352 |
| 1733269200 | 55.4 | 0.05 | 0.09 | 55.6 | 55.65 | 55.2414 | 293374 |
| 1733182800 | 55.35 | -0.12 | -0.22 | 55.75 | 55.825 | 55.1 | 356849 |
| 1732917840 | 55.47 | 0.47 | 0.85 | 55.27 | 55.85 | 55.27 | 190390 |
| 1732750800 | 55 | 0.38 | 0.70 | 54.85 | 55.19 | 54.74 | 254385 |
| 1732664400 | 54.62 | 0.11 | 0.20 | 54.53 | 54.9 | 54.47 | 301680 |
| 1732578000 | 54.51 | 0.54 | 1.00 | 54.25 | 54.7 | 54.15 | 357148 |
| 1732318800 | 53.97 | 0.79 | 1.49 | 53.34 | 53.98 | 53.23 | 338637 |
| 1732232400 | 53.18 | 0.1 | 0.19 | 53.1 | 53.495 | 52.9601 | 256744 |
| 1732146000 | 53.08 | -0.1 | -0.19 | 53.4 | 53.4 | 52.65 | 943319 |
| 1732059600 | 53.18 | 0.53 | 1.01 | 52.59 | 53.27 | 52.5 | 354065 |
| 1731973200 | 52.65 | 0.49 | 0.94 | 52.2 | 52.71 | 52.03 | 269367 |
| 1731714000 | 52.16 | 0 | 0.00 | 52.48 | 52.53 | 51.94 | 551602 |
| 1731627600 | 52.16 | -0.07 | -0.13 | 52.5 | 52.79 | 51.795 | 805367 |
| 1731541200 | 52.23 | -0.04 | -0.08 | 52.4 | 52.89 | 52.16 | 531297 |
| 1731454800 | 52.27 | -0.14 | -0.27 | 52.22 | 52.32 | 51.86 | 498953 |
| 1731368400 | 52.41 | 0.54 | 1.04 | 52.07 | 52.76 | 52.05 | 463830 |
| 1731109200 | 51.87 | 0.13 | 0.25 | 51.94 | 52.6299 | 51.35 | 448962 |
| 1731022800 | 51.74 | 0.19 | 0.37 | 51.9 | 52.1 | 51.675 | 405749 |
| 1730936400 | 51.55 | 0.85 | 1.68 | 51.64 | 51.64 | 50.79 | 547935 |
| 1730850000 | 50.7 | 0.75 | 1.50 | 50.32 | 50.73 | 50.25 | 409145 |
| 1730763600 | 49.95 | -0.72 | -1.42 | 50.6 | 50.6 | 49.51 | 547053 |
| 1730500800 | 50.67 | -0.67 | -1.31 | 51.4 | 51.63 | 50.65 | 311921 |
| 1730414400 | 51.34 | -0.23 | -0.45 | 51.53 | 51.6483 | 51.0714 | 243072 |
| 1730328000 | 51.57 | 0.23 | 0.45 | 51.25 | 51.7777 | 51.15 | 219807 |
| 1730241600 | 51.34 | -0.69 | -1.33 | 52 | 52 | 51.34 | 372980 |
| 1730155200 | 52.03 | 0.35 | 0.68 | 51.81 | 52.0664 | 51.63 | 297323 |
| 1729896000 | 51.68 | -0.07 | -0.14 | 51.74 | 51.862 | 51.5 | 236529 |
| 1729809600 | 51.75 | 0.09 | 0.17 | 51.8 | 51.925 | 51.4 | 341580 |
| 1729723200 | 51.66 | -0.37 | -0.71 | 52.09 | 52.1699 | 51.2 | 300044 |
| 1729636800 | 52.03 | -0.57 | -1.08 | 52.48 | 52.6 | 52.02 | 279169 |
| 1729550400 | 52.6 | 0.25 | 0.48 | 52.37 | 52.62 | 51.3 | 342497 |
| 1729291200 | 52.35 | 0.39 | 0.75 | 51.96 | 52.38 | 51.86 | 284135 |
| 1729204800 | 51.96 | 0.13 | 0.25 | 51.7 | 51.98 | 51.6687 | 269848 |
| 1729118400 | 51.83 | 0.81 | 1.59 | 51.3 | 51.86 | 51.2101 | 325439 |
| 1729032000 | 51.02 | -0.11 | -0.22 | 51.43 | 51.6 | 50.95 | 335100 |
| 1728945600 | 51.13 | -0.09 | -0.18 | 51.24 | 51.42 | 50.92 | 321471 |
| 1728686400 | 51.22 | 0.29 | 0.57 | 51 | 51.35 | 50.7666 | 458236 |
| 1728600000 | 50.93 | 0.28 | 0.55 | 50.78 | 51 | 50.565 | 323366 |
| 1728513600 | 50.65 | -0.05 | -0.10 | 50.68 | 50.835 | 50.38 | 279809 |
| 1728427200 | 50.7 | -0.27 | -0.53 | 50.66 | 50.9 | 50.35 | 402010 |
| 1728340800 | 50.97 | -0.05 | -0.10 | 51.15 | 51.46 | 50.8659 | 470068 |
| 1728081600 | 51.02 | 0.39 | 0.77 | 50.91 | 51.08 | 50.5955 | 318190 |
| 1727995200 | 50.63 | 0.44 | 0.88 | 50.18 | 50.94 | 50.13 | 364707 |
| 1727908800 | 50.19 | 0.12 | 0.24 | 50.14 | 50.43 | 49.96 | 255684 |
| 1727822400 | 50.07 | -0.07 | -0.14 | 50.19 | 50.29 | 49.85 | 259016 |
| 1727736000 | 50.14 | -0.09 | -0.18 | 50.17 | 50.42 | 50.04 | 273066 |
| 1727476800 | 50.23 | -0.03 | -0.06 | 50.26 | 50.618 | 50.17 | 290376 |
| 1727390400 | 50.26 | 0.56 | 1.13 | 49.73 | 50.361196 | 49.73 | 359042 |
| 1727304000 | 49.7 | -0.06 | -0.12 | 49.98 | 50.33 | 49.61 | 341367 |
| 1727217600 | 49.76 | -0.05 | -0.10 | 49.81 | 50.03 | 49.75 | 251784 |
| 1727131200 | 49.81 | -0.19 | -0.38 | 50.06 | 50.28 | 49.7826 | 328034 |
| 1726872000 | 50 | -0.4 | -0.79 | 50.11 | 50.36 | 49.898 | 536942 |
| 1726785600 | 50.4 | 0.23 | 0.46 | 50.72 | 50.72 | 50.15 | 427707 |
| 1726699200 | 50.17 | 0.33 | 0.66 | 49.97 | 50.75 | 49.962 | 368171 |
| 1726612800 | 49.84 | -0.28 | -0.56 | 50.14 | 50.72 | 49.7884 | 310169 |
| 1726526400 | 50.12 | 0.17 | 0.34 | 50 | 50.13 | 49.725 | 262136 |
| 1726267200 | 49.95 | 0.47 | 0.95 | 49.5 | 49.97 | 49.4 | 367382 |
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
