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 | -0.6237 | -1.29856339788 | 48.03 | 48.42 | 47.41 | 38669 | 48.13676028 | SP |
| 4 | 1.2963 | 2.81132075472 | 46.11 | 48.8 | 45.8145 | 52585 | 47.55109082 | SP |
| 12 | 1.1638 | 2.5167324431 | 46.2425 | 48.8 | 44.44 | 52486 | 46.81402744 | SP |
| 26 | -5.0237 | -9.58172801831 | 52.43 | 53.12 | 44.44 | 45165 | 47.83587813 | SP |
| 52 | 0.0163 | 0.0343954420764 | 47.39 | 53.12 | 44.44 | 44224 | 48.21373816 | SP |
| 156 | -1.5437 | -3.15362614913 | 48.95 | 53.12 | 36.71 | 39952 | 45.07935184 | SP |
| 260 | -2.9937 | -5.93988095238 | 50.4 | 53.12 | 36.71 | 38046 | 45.53923428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 47.4063 | -0.8 | -1.67 | 47.78 | 47.84 | 47.3 | 47902 |
| 1743114600 | 48.21 | 0.27 | 0.56 | 48.07 | 48.3099 | 48.01 | 33201 |
| 1743028200 | 47.94 | -0.2 | -0.42 | 48.1 | 48.18 | 47.86 | 44458 |
| 1742941800 | 48.14 | -0.14 | -0.29 | 48.24 | 48.2994 | 48.1199 | 37326 |
| 1742855400 | 48.28 | 0.19 | 0.40 | 48.27 | 48.42 | 48.1896 | 51890 |
| 1742596200 | 48.09 | -0.12 | -0.25 | 48.03 | 48.1899 | 47.99 | 26469 |
| 1742509800 | 48.21 | -0.44 | -0.90 | 48.14 | 48.32 | 48.1359 | 30792 |
| 1742423400 | 48.65 | 0.15 | 0.31 | 48.65 | 48.8 | 48.47 | 34441 |
| 1742337000 | 48.5 | -0.07 | -0.14 | 48.63 | 48.63 | 48.3743 | 27162 |
| 1742250600 | 48.57 | 0.57 | 1.19 | 48.05 | 48.6999 | 48.04 | 82011 |
| 1741991400 | 48 | 0.74 | 1.57 | 47.76 | 48 | 47.76 | 40262 |
| 1741905000 | 47.2581 | -0.14 | -0.30 | 47.05 | 47.39 | 47.0275 | 206736 |
| 1741818600 | 47.4 | 0.16 | 0.34 | 47.41 | 47.47 | 47.16 | 47482 |
| 1741732200 | 47.24 | 0.29 | 0.62 | 47.16 | 47.36 | 46.93 | 61791 |
| 1741645800 | 46.95 | -0.91 | -1.90 | 47.31 | 47.31 | 46.71 | 68862 |
| 1741390200 | 47.86 | 0.33 | 0.69 | 47.64 | 47.88 | 47.43 | 39888 |
| 1741303800 | 47.53 | -0.16 | -0.34 | 47.62 | 47.81 | 47.47 | 48566 |
| 1741217400 | 47.69 | 1.28 | 2.76 | 47.11 | 47.69 | 47.07 | 33679 |
| 1741131000 | 46.41 | 0.37 | 0.80 | 46.21 | 46.7 | 45.9149 | 38156 |
| 1741044600 | 46.04 | -0.14 | -0.30 | 46.49 | 46.59 | 45.84 | 55391 |
| 1740785400 | 46.18 | -0.65 | -1.39 | 46.11 | 46.2065 | 45.8145 | 43146 |
| 1740699000 | 46.83 | -0.71 | -1.49 | 47.34 | 47.34 | 46.83 | 51991 |
| 1740612600 | 47.54 | 0.24 | 0.51 | 47.52 | 47.84 | 47.423 | 151800 |
| 1740526200 | 47.3 | -0.01 | -0.02 | 47.33 | 47.39 | 47.13 | 30509 |
| 1740439800 | 47.31 | -0.09 | -0.19 | 47.55 | 47.6 | 47.28 | 36831 |
| 1740180600 | 47.4 | -0.36 | -0.75 | 47.77 | 47.91 | 47.3115 | 39019 |
| 1740094200 | 47.76 | 0.32 | 0.67 | 47.78 | 47.9182 | 47.53 | 82807 |
| 1740007800 | 47.44 | 0.08 | 0.17 | 47.41 | 47.5 | 47.3425 | 45878 |
| 1739921400 | 47.36 | 0.27 | 0.57 | 47.33 | 47.43 | 47.225 | 44767 |
| 1739575800 | 47.09 | -0.01 | -0.02 | 47.13 | 47.16 | 47.0101 | 39677 |
| 1739489400 | 47.1 | 0.33 | 0.71 | 46.6 | 47.1 | 46.55 | 47790 |
| 1739403000 | 46.77 | 0.33 | 0.71 | 46.36 | 46.7999 | 46.36 | 40101 |
| 1739316600 | 46.44 | -0.37 | -0.79 | 46.38 | 46.4883 | 46.2922 | 34480 |
| 1739230200 | 46.81 | 0.33 | 0.71 | 46.67 | 46.81 | 46.622 | 29270 |
| 1738971000 | 46.48 | -0.08 | -0.17 | 46.8 | 46.9148 | 46.4001 | 18257 |
| 1738884600 | 46.56 | 0.26 | 0.56 | 46.41 | 46.56 | 46.3794 | 44832 |
| 1738798200 | 46.3 | -0.01 | -0.02 | 46.2 | 46.3899 | 46.185 | 88099 |
| 1738711800 | 46.31 | 0.51 | 1.11 | 46.1 | 46.43 | 46.09 | 30988 |
| 1738625400 | 45.8 | -0.33 | -0.72 | 45.43 | 45.98 | 45.35 | 35225 |
| 1738366200 | 46.13 | -0.49 | -1.05 | 46.6 | 46.64 | 46.0349 | 47215 |
| 1738279800 | 46.62 | 0.56 | 1.22 | 46.32 | 46.78 | 46.32 | 77590 |
| 1738193400 | 46.06 | 0.06 | 0.13 | 46.13 | 46.2599 | 45.97 | 39042 |
| 1738107000 | 46 | -0.09 | -0.20 | 45.82 | 46.0099 | 45.61 | 36086 |
| 1738020600 | 46.09 | -0.37 | -0.80 | 45.98 | 46.09 | 45.8155 | 44665 |
| 1737761400 | 46.46 | 0.27 | 0.58 | 46.39 | 46.5247 | 46.2738 | 68410 |
| 1737675000 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1737588600 | 46.19 | -0.11 | -0.24 | 46.24 | 46.31 | 46.1358 | 46694 |
| 1737502200 | 46.3 | 0.45 | 0.98 | 46.1499 | 46.34 | 46.0353 | 45460 |
| 1737156600 | 45.85 | 0.37 | 0.81 | 45.68 | 46.1605 | 45.68 | 25427 |
| 1737070200 | 45.48 | -0.1 | -0.22 | 45.61 | 45.61 | 45.42 | 61160 |
| 1736983800 | 45.58 | 0.32 | 0.71 | 45.57 | 45.71 | 45.43 | 72251 |
| 1736897400 | 45.26 | 0.55 | 1.23 | 45.25 | 45.31 | 45.09 | 62953 |
| 1736811000 | 44.71 | -0.18 | -0.40 | 44.47 | 44.71 | 44.44 | 82237 |
| 1736551800 | 44.89 | -1 | -2.18 | 45.0576 | 45.0842 | 44.8001 | 76561 |
| 1736379000 | 45.89 | -0.31 | -0.67 | 45.79 | 45.93 | 45.73 | 68487 |
| 1736292600 | 46.2 | -0.09 | -0.19 | 46.54 | 46.57 | 46.16 | 61325 |
| 1736206200 | 46.29 | -0.06 | -0.13 | 46.509 | 46.55 | 46.23 | 47247 |
| 1735947000 | 46.35 | 0.15 | 0.32 | 46.2425 | 46.4 | 46.2 | 32399 |
| 1735860600 | 46.2 | 0 | 0.00 | 46.31 | 46.4245 | 46.1022 | 71392 |
| 1735687800 | 46.2 | -0.08 | -0.17 | 46.37 | 46.41 | 46.1592 | 70310 |
| 1735601400 | 46.28 | -0.33 | -0.71 | 46.44 | 46.44 | 46.13 | 103354 |
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
