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 | 0.18 | 0.310184387386 | 58.03 | 58.35 | 57.2 | 1886067 | 57.87672731 | CS |
| 4 | 3.04 | 5.51024107305 | 55.17 | 58.845 | 54.51 | 2876769 | 56.6322849 | CS |
| 12 | -0.09 | -0.154373927959 | 58.3 | 58.845 | 53.52 | 2751612 | 55.79772683 | CS |
| 26 | -2.92 | -4.77670538197 | 61.13 | 61.95 | 53.52 | 2869810 | 57.80894064 | CS |
| 52 | -6.16 | -9.56967531459 | 64.37 | 66.15 | 53.52 | 2851394 | 59.17429972 | CS |
| 156 | -7.56 | -11.4946024023 | 65.77 | 86.015 | 53.52 | 2305552 | 64.35090241 | CS |
| 260 | -0.47 | -0.800954328562 | 58.68 | 86.015 | 33.74 | 2068355 | 60.67929204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 58.21 | 0.32 | 0.55 | 58.05 | 58.35 | 57.84 | 1248021 |
| 1721947200 | 57.89 | 0.42 | 0.73 | 57.42 | 58.14 | 57.2 | 1515527 |
| 1721860800 | 57.47 | -0.58 | -1.00 | 57.84 | 58.225 | 57.445 | 2624576 |
| 1721774400 | 58.05 | -0.16 | -0.27 | 58.17 | 58.34 | 57.88 | 2125458 |
| 1721688000 | 58.21 | 0.31 | 0.54 | 57.97 | 58.2578 | 57.8 | 1953016 |
| 1721428800 | 57.9 | -0.19 | -0.33 | 58.03 | 58.3184 | 57.81 | 1211759 |
| 1721342400 | 58.09 | -0.36 | -0.62 | 58.5 | 58.845 | 57.83 | 2081034 |
| 1721256000 | 58.45 | 0.04 | 0.07 | 58.07 | 58.655 | 57.95 | 3888917 |
| 1721169600 | 58.41 | 1.16 | 2.03 | 57.11 | 58.42 | 56.93 | 2350698 |
| 1721083200 | 57.25 | 0.5 | 0.88 | 56.9 | 57.44 | 56.75 | 3418382 |
| 1720824000 | 56.75 | 0.45 | 0.80 | 56.37 | 56.92 | 56.27 | 1772928 |
| 1720737600 | 56.3 | 0.48 | 0.86 | 56.04 | 56.33 | 55.8 | 2140235 |
| 1720651200 | 55.82 | -0.08 | -0.14 | 55.2 | 55.94 | 55.08 | 4055321 |
| 1720564800 | 55.9 | 0.26 | 0.47 | 55.56 | 55.9 | 55.38 | 4576621 |
| 1720478400 | 55.64 | 0.41 | 0.74 | 55.28 | 55.685 | 55.25 | 8095574 |
| 1720219200 | 55.23 | -0.47 | -0.84 | 55.91 | 56.07 | 55.2 | 2263610 |
| 1720040640 | 55.7 | 0.42 | 0.76 | 55.3 | 56.14 | 55.19 | 3164043 |
| 1719960000 | 55.28 | 0.74 | 1.36 | 54.63 | 55.35 | 54.54 | 3627334 |
| 1719873600 | 54.54 | -0.33 | -0.60 | 55.17 | 55.31 | 54.51 | 916802 |
| 1719614400 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
| 1719528000 | 54.87 | 0.17 | 0.31 | 54.73 | 55.06 | 54.6 | 2510716 |
| 1719441600 | 54.7 | 0 | 0.00 | 54.26 | 54.725 | 54.075 | 1818321 |
| 1719355200 | 54.7 | -0.52 | -0.94 | 54.92 | 55.07 | 54.635 | 1588503 |
| 1719268800 | 55.22 | 1.2 | 2.22 | 54.17 | 55.22 | 54.04 | 3981935 |
| 1719009600 | 54.02 | 0 | 0.00 | 53.79 | 54.26 | 53.75 | 3800726 |
| 1718923200 | 54.02 | -0.2 | -0.37 | 54.08 | 54.3 | 53.88 | 2928590 |
| 1718750400 | 54.22 | 0.37 | 0.69 | 53.78 | 54.585 | 53.73 | 2064415 |
| 1718664000 | 53.85 | -0.39 | -0.72 | 54.14 | 54.24 | 53.56 | 1922259 |
| 1718404800 | 54.24 | -0.06 | -0.11 | 53.92 | 54.29 | 53.52 | 2070426 |
| 1718318400 | 54.3 | -0.87 | -1.58 | 55 | 55.1 | 53.95 | 2883905 |
| 1718232000 | 55.17 | 0.38 | 0.69 | 55.45 | 55.73 | 55.08 | 2010515 |
| 1718145600 | 54.79 | -0.42 | -0.76 | 55 | 55 | 54.64 | 2271204 |
| 1718059200 | 55.21 | -0.38 | -0.68 | 55.32 | 55.44 | 54.89 | 1347538 |
| 1717800000 | 55.59 | -0.46 | -0.82 | 55.49 | 55.81 | 55.47 | 1351764 |
| 1717713600 | 56.05 | 0.08 | 0.14 | 55.87 | 56.28 | 55.73 | 1677949 |
| 1717627200 | 55.97 | 0.34 | 0.61 | 55.85 | 55.99 | 55.39 | 2116642 |
| 1717540800 | 55.63 | 0.31 | 0.56 | 54.87 | 55.745 | 54.71 | 2314494 |
| 1717454400 | 55.32 | -0.6 | -1.07 | 55.94 | 56.21 | 54.94 | 3775324 |
| 1717195200 | 55.92 | 0.96 | 1.75 | 55.16 | 55.945 | 55.01 | 3059411 |
| 1717108800 | 54.96 | 0.3 | 0.55 | 54.66 | 55.295 | 54.65 | 2032089 |
| 1717022400 | 54.66 | -0.87 | -1.57 | 55.03 | 55.03 | 54.52 | 2644726 |
| 1716936000 | 55.53 | -1.03 | -1.82 | 56.52 | 56.58 | 55.39 | 1773021 |
| 1716590400 | 56.56 | 1.55 | 2.82 | 55.46 | 56.82 | 55.4 | 2701022 |
| 1716504000 | 55.01 | -1.09 | -1.94 | 56.91 | 57.05 | 54.59 | 5549236 |
| 1716417600 | 56.1 | -0.76 | -1.34 | 56.5 | 56.67 | 55.985 | 2275481 |
| 1716331200 | 56.86 | 0.05 | 0.09 | 56.67 | 57.39 | 56.61 | 1800491 |
| 1716244800 | 56.81 | -0.43 | -0.75 | 57.24 | 57.4 | 56.8 | 805451 |
| 1715985600 | 57.24 | 0.36 | 0.63 | 57.02 | 57.38 | 56.715 | 2552832 |
| 1715899200 | 56.88 | -0.01 | -0.02 | 57 | 57.07 | 56.74 | 2015988 |
| 1715812800 | 56.89 | 0.17 | 0.30 | 56.9 | 57.12 | 56.52 | 1992221 |
| 1715726400 | 56.72 | -0.04 | -0.07 | 56.97 | 57.37 | 56.63 | 2760252 |
| 1715640000 | 56.76 | 0.14 | 0.25 | 56.98 | 57.18 | 56.565 | 1986793 |
| 1715380800 | 56.62 | 0.49 | 0.87 | 56.35 | 56.8 | 56.29 | 3927323 |
| 1715294400 | 56.13 | 0.12 | 0.21 | 55.91 | 56.35 | 55.91 | 2358602 |
| 1715208000 | 56.01 | 0.69 | 1.25 | 55.15 | 56.115 | 55.13 | 2318694 |
| 1715121600 | 55.32 | 0.35 | 0.64 | 55.14 | 55.74 | 55.08 | 3546759 |
| 1715035200 | 54.97 | 0.31 | 0.57 | 54.2 | 55.9 | 54.18 | 5678870 |
| 1714776000 | 54.66 | -3.42 | -5.89 | 58.3 | 58.56 | 54.115 | 8093926 |
| 1714689600 | 58.08 | -0.61 | -1.04 | 59.02 | 59.18 | 57.96 | 5515917 |
| 1714603200 | 58.69 | -0.63 | -1.06 | 59.08 | 59.405 | 58.68 | 2792229 |
| 1714516800 | 59.32 | -0.01 | -0.02 | 58.98 | 59.44 | 58.91 | 2183295 |
| 1714430400 | 59.33 | -0.05 | -0.08 | 59.26 | 59.5 | 58.955 | 2009978 |
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
