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 | 1.17 | 2.11229463802 | 55.39 | 56.59 | 55.16 | 8924566 | 55.8277844 | CS |
| 4 | 1.54 | 2.7989821883 | 55.02 | 56.59 | 54.44 | 5997006 | 55.41136706 | CS |
| 12 | 6.9 | 13.8944824809 | 49.66 | 56.59 | 49.58 | 8693068 | 53.64582631 | CS |
| 26 | 9.26 | 19.577167019 | 47.3 | 56.59 | 45.39 | 8745288 | 51.15954927 | CS |
| 52 | 12.49 | 28.3412752439 | 44.07 | 56.59 | 43.21 | 7777184 | 49.23551897 | CS |
| 156 | 4.92 | 9.52749806352 | 51.64 | 59.69 | 42.75 | 8305707 | 51.80627697 | CS |
| 260 | 8.93 | 18.7486878018 | 47.63 | 59.69 | 33.06 | 7889465 | 49.33378449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 56.56 | 0.35 | 0.62 | 56.25 | 56.59 | 56.25 | 11672032 |
| 1728596400 | 56.21 | 0.09 | 0.16 | 56.25 | 56.47 | 55.94 | 10903761 |
| 1728510000 | 56.12 | 0.62 | 1.12 | 55.38 | 56.16 | 55.26 | 4375546 |
| 1728423600 | 55.5 | -0.16 | -0.29 | 55.5 | 55.56 | 55.16 | 5581824 |
| 1728337200 | 55.66 | -0.1 | -0.18 | 55.78 | 55.87 | 55.36 | 10356329 |
| 1728078000 | 55.76 | 0.51 | 0.92 | 55.39 | 55.78 | 55.18 | 8856350 |
| 1727991600 | 55.25 | -0.17 | -0.31 | 55.39 | 55.39 | 54.82 | 2762475 |
| 1727905200 | 55.42 | -0.09 | -0.16 | 55.72 | 55.75 | 55.05 | 2368212 |
| 1727818800 | 55.51 | 0.57 | 1.04 | 54.9 | 55.55 | 54.78 | 5017309 |
| 1727732400 | 54.94 | -0.09 | -0.16 | 54.66 | 55.02 | 54.44 | 4333123 |
| 1727473200 | 55.03 | 0.09 | 0.16 | 55 | 55.16 | 54.71 | 2172983 |
| 1727386800 | 54.94 | -0.48 | -0.87 | 55.42 | 55.44 | 54.63 | 5014329 |
| 1727300400 | 55.42 | 0.52 | 0.95 | 55.08 | 55.45 | 55.04 | 3099886 |
| 1727214000 | 54.9 | -0.32 | -0.58 | 55.19 | 55.37 | 54.86 | 3205685 |
| 1727127600 | 55.22 | 0.24 | 0.44 | 54.91 | 55.26 | 54.78 | 5154738 |
| 1726868400 | 54.98 | 0.16 | 0.29 | 54.82 | 55.01 | 54.47 | 18058238 |
| 1726782000 | 54.82 | -0.36 | -0.65 | 55.35 | 55.44 | 54.48 | 4763762 |
| 1726695600 | 55.18 | -0.33 | -0.59 | 55.5 | 55.57 | 54.98 | 5671300 |
| 1726609200 | 55.51 | -0.45 | -0.80 | 56 | 56.09 | 55.43 | 4027782 |
| 1726522800 | 55.96 | 0.59 | 1.07 | 55.5 | 55.99 | 55.49 | 8375581 |
| 1726263600 | 55.37 | 0.39 | 0.71 | 55.02 | 55.45 | 54.95 | 4219445 |
| 1726177200 | 54.98 | 0.35 | 0.64 | 54.79 | 55.02 | 54.71 | 7449115 |
| 1726090800 | 54.63 | -0.13 | -0.24 | 54.62 | 54.74 | 54.14 | 10363289 |
| 1726004400 | 54.76 | -0.55 | -0.99 | 55.28 | 55.4 | 54.5 | 9778712 |
| 1725918000 | 55.31 | 0.52 | 0.95 | 54.85 | 55.35 | 54.85 | 5376594 |
| 1725658800 | 54.79 | 0.15 | 0.27 | 54.72 | 55.07 | 54.5 | 9476349 |
| 1725572400 | 54.64 | 0.04 | 0.07 | 54.76 | 55.16 | 54.61 | 6003050 |
| 1725486000 | 54.6 | 0.12 | 0.22 | 54.45 | 54.93 | 54.4 | 3968593 |
| 1725399600 | 54.48 | 0.26 | 0.48 | 53.93 | 54.63 | 53.75 | 11145190 |
| 1725054000 | 54.22 | 0.86 | 1.61 | 53.48 | 54.27 | 53.34 | 11803997 |
| 1724967600 | 53.36 | 0.28 | 0.53 | 53.25 | 53.39 | 53.02 | 6967118 |
| 1724881200 | 53.08 | -0.28 | -0.52 | 53.22 | 53.36 | 52.93 | 5483124 |
| 1724794800 | 53.36 | -0.24 | -0.45 | 53.5 | 53.77 | 53.35 | 6325245 |
| 1724708400 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1724449200 | 53.6 | 0.45 | 0.85 | 53.38 | 53.67 | 53.35 | 5134396 |
| 1724362800 | 53.15 | 0.13 | 0.25 | 52.95 | 53.15 | 52.9 | 11796081 |
| 1724276400 | 53.02 | -0.22 | -0.41 | 53.31 | 53.47 | 52.98 | 7234157 |
| 1724190000 | 53.24 | -0.11 | -0.21 | 53.37 | 53.48 | 53.14 | 10951585 |
| 1724103600 | 53.35 | 0.37 | 0.70 | 53 | 53.51 | 52.89 | 19363609 |
| 1723844400 | 52.98 | 0.02 | 0.04 | 53.09 | 53.13 | 52.76 | 16453206 |
| 1723758000 | 52.96 | -1.26 | -2.32 | 53.24 | 53.27 | 52.77 | 19464554 |
| 1723671600 | 54.22 | 0.22 | 0.41 | 54.12 | 54.49 | 53.9 | 13802833 |
| 1723585200 | 54 | 0.32 | 0.60 | 53.64 | 54.14 | 53.55 | 16075553 |
| 1723498800 | 53.68 | 0.32 | 0.60 | 53.5 | 53.84 | 53.39 | 14238978 |
| 1723239600 | 53.36 | 0.15 | 0.28 | 53 | 53.49 | 52.85 | 16312719 |
| 1723153200 | 53.21 | 0.32 | 0.61 | 52.96 | 53.34 | 52.86 | 14557864 |
| 1723066800 | 52.89 | 0.13 | 0.25 | 52.89 | 53.3 | 52.51 | 9953016 |
| 1722980400 | 52.76 | 0.15 | 0.29 | 51.5 | 52.9 | 51.21 | 19087342 |
| 1722634800 | 52.61 | 0.46 | 0.88 | 51.75 | 52.67 | 51.42 | 10084732 |
| 1722548400 | 52.15 | 0.48 | 0.93 | 51.77 | 52.2 | 51.5 | 11600824 |
| 1722462000 | 51.67 | 0.13 | 0.25 | 51.67 | 51.83 | 51.44 | 13577067 |
| 1722375600 | 51.54 | 0.7 | 1.38 | 50.97 | 51.65 | 50.87 | 8296526 |
| 1722289200 | 50.84 | 0.12 | 0.24 | 50.87 | 51.04 | 50.66 | 9847905 |
| 1722030000 | 50.72 | 0.47 | 0.94 | 50.39 | 50.87 | 50.32 | 3142232 |
| 1721943600 | 50.25 | -0.25 | -0.50 | 50.41 | 50.66 | 50.22 | 5057540 |
| 1721857200 | 50.5 | 0.25 | 0.50 | 50.17 | 50.73 | 50.17 | 6097508 |
| 1721770800 | 50.25 | -0.26 | -0.51 | 50.51 | 50.59 | 50.18 | 4410071 |
| 1721684400 | 50.51 | 0.77 | 1.55 | 50.36 | 50.64 | 50.27 | 11345490 |
| 1721425200 | 49.74 | 0 | 0.00 | 49.74 | 49.74 | 49.74 | 0 |
| 1721338800 | 49.74 | 0.16 | 0.32 | 49.48 | 49.91 | 49.35 | 8349564 |
| 1721252400 | 49.58 | 0.36 | 0.73 | 49.21 | 49.72 | 49.16 | 8346433 |
| 1721166000 | 49.22 | 0.27 | 0.55 | 49.2 | 49.39 | 48.88 | 4750908 |
| 1721079600 | 48.95 | -0.29 | -0.59 | 49.39 | 49.39 | 48.91 | 5387744 |
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
