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 | -1.8178 | -3.31533831844 | 54.83 | 57.62 | 52.04 | 975 | 54.01397564 | SP |
| 4 | -8.0778 | -13.2227860534 | 61.09 | 63.23 | 52.04 | 1061 | 58.42481673 | SP |
| 12 | -8.4978 | -13.815314583 | 61.51 | 63.31 | 52.04 | 903 | 58.77978744 | SP |
| 26 | 11.4022 | 27.4025474646 | 41.61 | 65.15 | 41.61 | 877 | 57.59010209 | SP |
| 52 | 6.2722 | 13.4193410355 | 46.74 | 65.15 | 32.43 | 752 | 51.53407227 | SP |
| 156 | 26.4822 | 99.8198266114 | 26.53 | 65.15 | 20.9572 | 531 | 45.56432642 | SP |
| 260 | 26.4822 | 99.8198266114 | 26.53 | 65.15 | 20.9572 | 531 | 45.56432642 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 53.0122 | -2.55 | -4.58 | 54.5 | 54.81 | 53.0122 | 1554 |
| 1741217400 | 55.5595 | 1.61 | 2.98 | 54.05 | 55.5595 | 54.05 | 371 |
| 1741131000 | 53.9495 | -0.37 | -0.69 | 53.38 | 53.9495 | 52.04 | 896 |
| 1741044600 | 54.323 | -1.76 | -3.14 | 57.62 | 57.62 | 54.08 | 1821 |
| 1740785400 | 56.085 | 1.14 | 2.08 | 54.83 | 56.085 | 54.83 | 231 |
| 1740699000 | 54.9405 | -0.65 | -1.16 | 56.86 | 56.86 | 54.9405 | 51 |
| 1740612600 | 55.5879 | 0.75 | 1.36 | 55.23 | 55.5879 | 55.23 | 216 |
| 1740526200 | 54.8399 | -2.18 | -3.82 | 57.89 | 57.89 | 54 | 1573 |
| 1740439800 | 57.0166 | -1.43 | -2.44 | 58.22 | 58.45 | 56.42 | 1724 |
| 1740180600 | 58.4455 | -2.76 | -4.51 | 61.72 | 61.72 | 58.44 | 2545 |
| 1740094200 | 61.2036 | -0.11 | -0.19 | 61.58 | 61.58 | 61.2036 | 544 |
| 1740007800 | 61.3176 | -0.88 | -1.41 | 62.23 | 62.23 | 61.3176 | 1180 |
| 1739921400 | 62.1947 | -0.91 | -1.44 | 63.23 | 63.23 | 61.77 | 2311 |
| 1739575800 | 63.1037 | 0.03 | 0.04 | 63.11 | 63.16 | 63.07 | 712 |
| 1739489400 | 63.0776 | 1.95 | 3.19 | 61.675 | 63.0776 | 61.675 | 54 |
| 1739403000 | 61.1258 | 0.05 | 0.09 | 60.4 | 61.22 | 60.4 | 712 |
| 1739316600 | 61.0733 | -0.67 | -1.09 | 61.47 | 61.47 | 61.0733 | 618 |
| 1739230200 | 61.7481 | 0.52 | 0.84 | 61.86 | 62.08 | 61.7481 | 1845 |
| 1738971000 | 61.2313 | 1.04 | 1.72 | 61.09 | 61.92 | 61.09 | 1088 |
| 1738884600 | 60.1946 | -1.03 | -1.68 | 60.32 | 60.4148 | 60.1184 | 2476 |
| 1738798200 | 61.2206 | 0.39 | 0.64 | 60.97 | 61.2206 | 60.97 | 353 |
| 1738711800 | 60.8284 | 0.66 | 1.10 | 60.51 | 60.8284 | 60.5 | 710 |
| 1738625400 | 60.1673 | -0.45 | -0.74 | 58.16 | 60.1673 | 58.16 | 1084 |
| 1738366200 | 60.6187 | -0.75 | -1.22 | 61.65 | 62.14 | 60.6187 | 690 |
| 1738279800 | 61.3644 | 1.3 | 2.16 | 60.78 | 61.3644 | 60.78 | 384 |
| 1738193400 | 60.0656 | 0.45 | 0.75 | 59.63 | 60.0656 | 59.63 | 220 |
| 1738107000 | 59.6167 | 1.52 | 2.62 | 58.81 | 59.6167 | 58.81 | 343 |
| 1738020600 | 58.0928 | -2.8 | -4.59 | 58.51 | 58.56 | 58.0928 | 926 |
| 1737761400 | 60.8891 | 0.27 | 0.45 | 61.15 | 61.225 | 60.8891 | 572 |
| 1737675000 | 60.6155 | 0 | 0.00 | 60.6155 | 60.6155 | 60.6155 | 0 |
| 1737588600 | 60.6155 | 0.55 | 0.92 | 60.39 | 60.6155 | 60.1 | 144 |
| 1737502200 | 60.0613 | 0.58 | 0.98 | 60.0613 | 60.0613 | 60.0613 | 599 |
| 1737156600 | 59.4812 | 0.92 | 1.58 | 60 | 60.2 | 59.4812 | 1056 |
| 1737070200 | 58.5563 | 0.45 | 0.78 | 58.41 | 58.5563 | 58.41 | 446 |
| 1736983800 | 58.1028 | 1.92 | 3.41 | 57.59 | 58.19 | 57.59 | 2015 |
| 1736897400 | 56.1843 | 0.48 | 0.86 | 56.79 | 56.99 | 56.1843 | 234 |
| 1736811000 | 55.7055 | -0.63 | -1.12 | 55.2 | 55.71 | 54.9 | 1191 |
| 1736551800 | 56.3343 | -1.15 | -2.00 | 56.27 | 56.3343 | 56.1142 | 428 |
| 1736379000 | 57.483 | -0.35 | -0.61 | 57.483 | 57.483 | 57.483 | 113 |
| 1736292600 | 57.8366 | -2.15 | -3.58 | 59.99 | 59.99 | 57.8366 | 261 |
| 1736206200 | 59.9844 | 1.21 | 2.06 | 59.75 | 59.9844 | 59.75 | 265 |
| 1735947000 | 58.7751 | 2.1 | 3.70 | 58.7751 | 58.7751 | 58.7751 | 50 |
| 1735860600 | 56.68 | 1.24 | 2.24 | 56.61 | 56.7 | 56.61 | 544 |
| 1735687800 | 55.4374 | -0.66 | -1.17 | 56.5 | 56.5 | 55.4374 | 50 |
| 1735601400 | 56.0941 | -0.98 | -1.72 | 56.38 | 56.38 | 56.0941 | 359 |
| 1735342200 | 57.0763 | -1.19 | -2.04 | 58.09 | 58.09 | 56.74 | 914 |
| 1735255800 | 58.2655 | -0.02 | -0.04 | 58.02 | 58.2655 | 58.02 | 237 |
| 1735077840 | 58.2889 | 1.17 | 2.05 | 57.56 | 58.2889 | 57.56 | 260 |
| 1734996600 | 57.1205 | -0.43 | -0.74 | 57.56 | 57.56 | 57.1205 | 617 |
| 1734737400 | 57.5492 | 0.69 | 1.21 | 56.61 | 58.0099 | 56.61 | 2402 |
| 1734651000 | 56.8631 | -1.04 | -1.80 | 56.8631 | 56.8631 | 56.8631 | 347 |
| 1734564600 | 57.9038 | -4.17 | -6.71 | 61.92 | 61.92 | 57.9038 | 3736 |
| 1734478200 | 62.0705 | -0.26 | -0.42 | 62.2 | 62.2 | 62.0705 | 905 |
| 1734391800 | 62.3306 | 1.52 | 2.51 | 63.31 | 63.31 | 61.65 | 2269 |
| 1734132600 | 60.8071 | -0.47 | -0.77 | 61.39 | 61.39 | 60.76 | 858 |
| 1734046200 | 61.2772 | -0.34 | -0.55 | 61.68 | 62.3 | 61.2772 | 1405 |
| 1733959800 | 61.6147 | 1.68 | 2.80 | 61.13 | 61.85 | 61.13 | 625 |
| 1733873400 | 59.9381 | -1.4 | -2.28 | 59.9381 | 59.9381 | 59.9381 | 525 |
| 1733787000 | 61.3384 | -2.56 | -4.00 | 63.85 | 63.85 | 61.275 | 2776 |
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
