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 | -0.87 | -1.69921875 | 51.2 | 52.34 | 49.27 | 1725643 | 50.75094367 | SP |
| 4 | -2.11 | -4.0236460717 | 52.44 | 52.93 | 49.27 | 1542617 | 51.47658062 | SP |
| 12 | 0.91 | 1.84135977337 | 49.42 | 53.24 | 46.9 | 1587828 | 50.65417999 | SP |
| 26 | 3.79 | 8.14353244521 | 46.54 | 53.24 | 46.06 | 1524984 | 49.19638913 | SP |
| 52 | 3.46 | 7.38212075955 | 46.87 | 53.24 | 44.21 | 1380302 | 48.17187715 | SP |
| 156 | 11.41 | 29.3165467626 | 38.92 | 53.24 | 32.25 | 1678569 | 41.78968573 | SP |
| 260 | 45.41 | 922.967479675 | 4.92 | 53.24 | 2.41 | 3805721 | 20.6842414 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.33 | 0.69 | 1.39 | 49.89 | 50.64 | 49.5 | 1262673 |
| 1741303800 | 49.64 | -0.73 | -1.45 | 50.01 | 50.2499 | 49.27 | 1928080 |
| 1741217400 | 50.37 | -0.33 | -0.65 | 50.68 | 50.75 | 49.6 | 2074408 |
| 1741131000 | 50.7 | -0.87 | -1.69 | 51.27 | 51.3 | 50.33 | 1708942 |
| 1741044600 | 51.57 | -0.34 | -0.65 | 52.07 | 52.34 | 51.41 | 1063048 |
| 1740785400 | 51.91 | 0.62 | 1.21 | 51.2 | 51.94 | 51 | 1853736 |
| 1740699000 | 51.29 | -0.11 | -0.21 | 51.61 | 51.7 | 51.03 | 1006011 |
| 1740612600 | 51.4 | 0.14 | 0.27 | 51.26 | 51.635 | 51.11 | 1647339 |
| 1740526200 | 51.26 | -0.15 | -0.29 | 51.4 | 51.43 | 50.52 | 1459674 |
| 1740439800 | 51.41 | -0.3 | -0.58 | 51.79 | 51.815 | 50.88 | 2048845 |
| 1740180600 | 51.71 | -0.53 | -1.01 | 52.22 | 52.24 | 51.52 | 1148853 |
| 1740094200 | 52.24 | 0.08 | 0.15 | 52.04 | 52.37 | 51.6227 | 1677474 |
| 1740007800 | 52.16 | -0.23 | -0.44 | 52.35 | 52.51 | 51.89 | 794942 |
| 1739921400 | 52.39 | 0.82 | 1.59 | 51.73 | 52.43 | 51.7111 | 2281510 |
| 1739575800 | 51.57 | 0.19 | 0.37 | 51.58 | 51.99 | 51.5 | 1141201 |
| 1739489400 | 51.38 | 1 | 1.98 | 50.59 | 51.5 | 50.56 | 1491418 |
| 1739403000 | 50.38 | -1.7 | -3.26 | 50.91 | 51.0599 | 50.38 | 1017352 |
| 1739316600 | 52.08 | -0.55 | -1.05 | 52.59 | 52.64 | 51.7785 | 1761495 |
| 1739230200 | 52.63 | 0.45 | 0.86 | 52.6 | 52.93 | 52.28 | 1525999 |
| 1738971000 | 52.18 | -0.17 | -0.32 | 52.44 | 52.65 | 51.89 | 1679405 |
| 1738884600 | 52.35 | -0.71 | -1.34 | 53.24 | 53.24 | 52.11 | 1337739 |
| 1738798200 | 53.06 | 0.35 | 0.66 | 52.71 | 53.08 | 52.645 | 1634954 |
| 1738711800 | 52.71 | 0.4 | 0.76 | 52.12 | 52.85 | 51.91 | 1599629 |
| 1738625400 | 52.31 | 0.74 | 1.43 | 51.23 | 52.45 | 50.95 | 2281829 |
| 1738366200 | 51.57 | -0.56 | -1.07 | 52.51 | 52.67 | 51.53 | 2097172 |
| 1738279800 | 52.13 | 0.23 | 0.44 | 52.14 | 52.44 | 51.72 | 3946561 |
| 1738193400 | 51.9 | 0.14 | 0.27 | 51.8 | 52.14 | 51.6646 | 1124375 |
| 1738107000 | 51.76 | 0.65 | 1.27 | 51.2 | 51.78 | 50.99 | 1838528 |
| 1738020600 | 51.11 | -0.99 | -1.90 | 51.9 | 51.96 | 50.67 | 1898702 |
| 1737761400 | 52.1 | 0.15 | 0.29 | 52.27 | 52.55 | 52.015 | 1186125 |
| 1737675000 | 51.95 | 0 | 0.00 | 51.95 | 51.95 | 51.95 | 0 |
| 1737588600 | 51.95 | -0.52 | -0.99 | 52.58 | 52.81 | 51.88 | 2078492 |
| 1737502200 | 52.47 | 0.76 | 1.47 | 51.8536 | 52.65 | 51.82 | 1771702 |
| 1737156600 | 51.71 | 0.23 | 0.45 | 51.4 | 51.7452 | 51.26 | 1453866 |
| 1737070200 | 51.48 | 0.69 | 1.36 | 50.8 | 51.5199 | 50.68 | 1330778 |
| 1736983800 | 50.79 | 0.3 | 0.59 | 50.98 | 51.19 | 50.66 | 2721298 |
| 1736897400 | 50.49 | 0.9 | 1.81 | 49.75 | 50.92 | 49.6484 | 3390011 |
| 1736811000 | 49.59 | 0.41 | 0.83 | 49.26 | 49.84 | 49.23 | 1562339 |
| 1736551800 | 49.18 | -0.28 | -0.57 | 49.7 | 49.92 | 48.91 | 1298504 |
| 1736379000 | 49.46 | 0.81 | 1.66 | 48.78 | 49.515 | 48.7425 | 1090572 |
| 1736292600 | 48.65 | -0.21 | -0.43 | 49.01 | 49.11 | 48.65 | 1054205 |
| 1736206200 | 48.86 | 0.07 | 0.14 | 49 | 49.24 | 48.79 | 1259215 |
| 1735947000 | 48.79 | 0.07 | 0.14 | 48.9 | 49.18 | 48.715 | 922061 |
| 1735860600 | 48.72 | 0.56 | 1.16 | 48.35 | 48.8 | 48.22 | 1295059 |
| 1735687800 | 48.16 | 0.15 | 0.31 | 48.06 | 48.52 | 48.06 | 717461 |
| 1735601400 | 48.01 | 0.13 | 0.27 | 47.88 | 48.22 | 47.47 | 842620 |
| 1735342200 | 47.88 | -0.01 | -0.02 | 47.86 | 48.04 | 47.5401 | 793124 |
| 1735255800 | 47.89 | -0.78 | -1.60 | 48.51 | 48.525 | 47.68 | 1456549 |
| 1735077840 | 48.67 | 0.72 | 1.50 | 48.18 | 48.67 | 47.96 | 1188705 |
| 1734996600 | 47.95 | 0.4 | 0.84 | 47.74 | 48.04 | 47.22 | 1012428 |
| 1734737400 | 47.55 | 0.4 | 0.85 | 47.21 | 47.85 | 47.02 | 2070329 |
| 1734651000 | 47.15 | 0.11 | 0.23 | 47.54 | 47.79 | 47 | 1778210 |
| 1734564600 | 47.04 | -1 | -2.08 | 48.14 | 48.25 | 46.9 | 2670221 |
| 1734478200 | 48.04 | -0.34 | -0.70 | 48.35 | 48.35 | 47.85 | 1188356 |
| 1734391800 | 48.38 | -0.71 | -1.45 | 49.07 | 49.3299 | 48.38 | 1809139 |
| 1734132600 | 49.09 | -0.22 | -0.45 | 49.42 | 49.42 | 49.06 | 732130 |
| 1734046200 | 49.31 | 0.16 | 0.33 | 49.18 | 49.59 | 49.12 | 1561068 |
| 1733959800 | 49.15 | 0.47 | 0.97 | 48.98 | 49.4091 | 48.93 | 1530486 |
| 1733873400 | 48.68 | -0.47 | -0.96 | 49.33 | 49.34 | 48.56 | 1948683 |
| 1733787000 | 49.15 | -0.77 | -1.54 | 50.04 | 50.29 | 49.15 | 1191359 |
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
