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 | 0.32 | 0.568282720654 | 56.31 | 58.68 | 56.005 | 393567 | 57.31626727 | CS |
| 4 | -5.005 | -8.12038614424 | 61.635 | 63 | 55.738 | 510007 | 58.40699919 | CS |
| 12 | -2.2 | -3.73958864525 | 58.83 | 65.65 | 51.185 | 646842 | 57.89010225 | CS |
| 26 | -2.85 | -4.79152656355 | 59.48 | 65.65 | 49.68 | 609520 | 57.17711446 | CS |
| 52 | -13.75 | -19.5368002273 | 70.38 | 75.42 | 49.68 | 583622 | 61.71388536 | CS |
| 156 | -11.83 | -17.2801635992 | 68.46 | 78.88 | 43.05 | 577815 | 60.0877072 | CS |
| 260 | 8.83 | 18.4728033473 | 47.8 | 87.53 | 16.94 | 630347 | 59.87993361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 57.05 | -0.75 | -1.30 | 58.6 | 58.68 | 56.84 | 384360 |
| 1733874000 | 57.8 | 0.34 | 0.59 | 57.63 | 58.42 | 56.77 | 415812 |
| 1733787600 | 57.46 | 0.38 | 0.67 | 57.57 | 58.1063 | 56.73 | 302768 |
| 1733528400 | 57.08 | -0.13 | -0.23 | 58.45 | 58.65 | 57.03 | 381753 |
| 1733442000 | 57.21 | 0.6 | 1.06 | 56.54 | 57.91 | 56.005 | 498908 |
| 1733355600 | 56.61 | -0.14 | -0.25 | 55.9 | 57.075 | 55.738 | 467632 |
| 1733269200 | 56.75 | -1.26 | -2.17 | 58.02 | 58.175 | 56.71 | 440774 |
| 1733182800 | 58.01 | -0.53 | -0.91 | 58.27 | 58.74 | 57.67 | 682122 |
| 1732917840 | 58.54 | 0.14 | 0.24 | 58.87 | 59.58 | 58.17 | 208548 |
| 1732750800 | 58.4 | -0.53 | -0.90 | 59.31 | 60.155 | 58.28 | 551305 |
| 1732664400 | 58.93 | -2.17 | -3.55 | 60.06 | 60.17 | 58.68 | 412377 |
| 1732578000 | 61.1 | 2.17 | 3.68 | 59.96 | 63 | 59.645 | 630484 |
| 1732318800 | 58.93 | 0.43 | 0.74 | 58.71 | 59.91 | 58.545 | 689555 |
| 1732232400 | 58.5 | 1.2 | 2.09 | 57.7 | 59.7499 | 57.17 | 584254 |
| 1732146000 | 57.3 | -0.57 | -0.98 | 57.44 | 57.675 | 56.5 | 816520 |
| 1732059600 | 57.87 | -0.81 | -1.38 | 58.12 | 58.47 | 57.22 | 555747 |
| 1731973200 | 58.68 | -2.26 | -3.71 | 61.05 | 61.1 | 58.66 | 652709 |
| 1731714000 | 60.94 | 0.1 | 0.16 | 61.24 | 61.56 | 60.39 | 515558 |
| 1731627600 | 60.84 | -0.34 | -0.56 | 61.6 | 62.65 | 60.63 | 568053 |
| 1731541200 | 61.18 | -1.41 | -2.25 | 63 | 63.5299 | 61.09 | 502588 |
| 1731454800 | 62.59 | -2.51 | -3.86 | 64.819999 | 65.22 | 62.57 | 1388345 |
| 1731368400 | 65.099999 | 4 | 6.55 | 62.7 | 65.65 | 62.285 | 864749 |
| 1731109200 | 61.1 | 0.01 | 0.02 | 61.1 | 61.365 | 60.07 | 508038 |
| 1731022800 | 61.09 | -0.55 | -0.89 | 61.78 | 61.81 | 60.43 | 593649 |
| 1730936400 | 61.64 | 3.45 | 5.93 | 59.76 | 62.235 | 59.76 | 1202505 |
| 1730850000 | 58.19 | 1.98 | 3.52 | 56 | 58.33 | 56 | 527327 |
| 1730763600 | 56.21 | -0.9 | -1.58 | 56.92 | 58.14 | 56.145 | 493574 |
| 1730500800 | 57.11 | 1.07 | 1.91 | 56.65 | 57.345 | 56.1801 | 653050 |
| 1730414400 | 56.04 | -1.31 | -2.28 | 57.1 | 57.385 | 56.02 | 1019154 |
| 1730328000 | 57.35 | -0.15 | -0.26 | 57.5 | 58.43 | 57.32 | 724889 |
| 1730241600 | 57.5 | 1.9 | 3.42 | 55.16 | 58.2299 | 55 | 1213745 |
| 1730155200 | 55.6 | 2.08 | 3.89 | 54.09 | 56.05 | 53.62 | 1035326 |
| 1729896000 | 53.52 | 1.29 | 2.47 | 52.7 | 54.8582 | 52.7 | 1092862 |
| 1729809600 | 52.23 | 0.45 | 0.87 | 52.87 | 52.87 | 51.24 | 1190831 |
| 1729723200 | 51.78 | -6.24 | -10.75 | 53.67 | 56.81 | 51.185 | 2539335 |
| 1729636800 | 58.02 | -0.08 | -0.14 | 57.63 | 58.35 | 57.14 | 718388 |
| 1729550400 | 58.1 | -2.28 | -3.78 | 60.04 | 60.74 | 57.98 | 606547 |
| 1729291200 | 60.38 | 0.22 | 0.37 | 60.55 | 60.88 | 59.855 | 495603 |
| 1729204800 | 60.16 | -0.26 | -0.43 | 60.04 | 60.19 | 58.965 | 813964 |
| 1729118400 | 60.42 | 1.55 | 2.63 | 59.22 | 61 | 58.77 | 666643 |
| 1729032000 | 58.87 | 0.44 | 0.75 | 58.41 | 60.1722 | 58.2933 | 514592 |
| 1728945600 | 58.43 | 0.29 | 0.50 | 58 | 58.5 | 57.03 | 459732 |
| 1728686400 | 58.14 | 1.59 | 2.81 | 56.35 | 58.22 | 56.25 | 465272 |
| 1728600000 | 56.55 | -0.48 | -0.84 | 56.43 | 57.3 | 56.045 | 397897 |
| 1728513600 | 57.03 | -0.33 | -0.58 | 57.36 | 58.21 | 56.46 | 414916 |
| 1728427200 | 57.36 | 0.84 | 1.49 | 56.73 | 57.89 | 56.01 | 446839 |
| 1728340800 | 56.52 | -1.32 | -2.28 | 57.24 | 57.51 | 56.02 | 376280 |
| 1728081600 | 57.84 | 0.24 | 0.42 | 58.5 | 58.5 | 57.36 | 263788 |
| 1727995200 | 57.6 | 0.32 | 0.56 | 56.8 | 57.8 | 56.11 | 570345 |
| 1727908800 | 57.28 | -0.59 | -1.02 | 57.57 | 58.13 | 57.11 | 266971 |
| 1727822400 | 57.87 | -0.24 | -0.41 | 57.85 | 58.16 | 56.7368 | 419529 |
| 1727736000 | 58.11 | -0.1 | -0.17 | 58.05 | 58.92 | 57.68 | 374653 |
| 1727476800 | 58.21 | 0.65 | 1.13 | 58.33 | 59.5 | 57.67 | 531875 |
| 1727390400 | 57.56 | 0.72 | 1.27 | 58.09 | 58.54 | 57.47 | 375637 |
| 1727304000 | 56.84 | -1.54 | -2.64 | 58.41 | 58.41 | 56.59 | 480892 |
| 1727217600 | 58.38 | 0.62 | 1.07 | 58.01 | 59.05 | 57.4 | 472810 |
| 1727131200 | 57.76 | -1.35 | -2.28 | 59.09 | 59.3864 | 55.705 | 1298304 |
| 1726872000 | 59.11 | -0.44 | -0.74 | 59.35 | 59.36 | 58.42 | 1156793 |
| 1726785600 | 59.55 | 1.56 | 2.69 | 59.16 | 59.61 | 58.29 | 462383 |
| 1726699200 | 57.99 | -0.56 | -0.96 | 58.62 | 60.12 | 57.42 | 459914 |
| 1726612800 | 58.55 | 1.63 | 2.86 | 57.57 | 59.18 | 57.4 | 562108 |
| 1726526400 | 56.92 | 0.39 | 0.69 | 56.58 | 57.34 | 56.25 | 365933 |
| 1726267200 | 56.53 | 1.77 | 3.23 | 55.74 | 57.165 | 55.28 | 489940 |
| 1726180800 | 54.76 | -0.43 | -0.78 | 55.55 | 55.55 | 54.13 | 559101 |
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
