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 | -0.52 | -1.1786038078 | 44.12 | 44.59 | 43.615 | 475909 | 44.29939934 | SP |
| 4 | -0.5 | -1.13378684807 | 44.1 | 44.96 | 42.765 | 858750 | 44.09513863 | SP |
| 12 | 1.99 | 4.78250420572 | 41.61 | 44.96 | 41.3 | 833993 | 43.54144058 | SP |
| 26 | 1.61 | 3.83424624911 | 41.99 | 44.96 | 40.5101 | 669083 | 42.80385472 | SP |
| 52 | 2.76 | 6.75808031342 | 40.84 | 44.96 | 37.39 | 641679 | 41.92631275 | SP |
| 156 | 5.76 | 15.221987315 | 37.84 | 44.96 | 32.16 | 626964 | 37.92188211 | SP |
| 260 | 17 | 63.9097744361 | 26.6 | 44.96 | 25.71 | 661075 | 36.03044012 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 43.6 | -0.54 | -1.22 | 43.91 | 43.91 | 43.55 | 513806 |
| 1743114600 | 44.14 | 0.01 | 0.02 | 44.01 | 44.23 | 43.9319 | 458111 |
| 1743028200 | 44.13 | -0.44 | -0.99 | 44.34 | 44.46 | 44.055 | 484009 |
| 1742941800 | 44.57 | 0.21 | 0.47 | 44.52 | 44.59 | 44.4066 | 539417 |
| 1742855400 | 44.36 | 0.11 | 0.25 | 44.25 | 44.3852 | 44.215 | 485526 |
| 1742596200 | 44.25 | -0.21 | -0.47 | 44.12 | 44.58 | 44.08 | 412483 |
| 1742509800 | 44.46 | -0.2 | -0.45 | 44.2 | 44.475 | 44.2 | 951911 |
| 1742423400 | 44.66 | 0.29 | 0.65 | 44.5 | 44.78 | 44.45 | 661455 |
| 1742337000 | 44.37 | -0.12 | -0.27 | 44.5 | 44.83 | 44.325 | 474945 |
| 1742250600 | 44.49 | 0.42 | 0.95 | 44.09 | 44.5599 | 44.09 | 918068 |
| 1741991400 | 44.07 | 0.78 | 1.80 | 43.71 | 44.115 | 43.6601 | 691171 |
| 1741905000 | 43.29 | -0.22 | -0.51 | 43.41 | 43.4891 | 43.16 | 759204 |
| 1741818600 | 43.51 | 0.32 | 0.74 | 43.59 | 43.595 | 43.18 | 1094694 |
| 1741732200 | 43.19 | -0.28 | -0.64 | 43.35 | 43.475 | 42.765 | 1566756 |
| 1741645800 | 43.47 | -1.04 | -2.34 | 43.67 | 43.82 | 43.17 | 1288647 |
| 1741390200 | 44.51 | 0.39 | 0.88 | 44 | 44.5468 | 43.96 | 997314 |
| 1741303800 | 44.12 | -0.59 | -1.32 | 44.21 | 44.59 | 44.09 | 974900 |
| 1741217400 | 44.71 | 0.58 | 1.31 | 44.38 | 44.785 | 44.3208 | 1156526 |
| 1741131000 | 44.13 | -0.33 | -0.74 | 43.94 | 44.5558 | 43.61 | 1123687 |
| 1741044600 | 44.46 | 0.13 | 0.29 | 44.91 | 44.96 | 44.24 | 791453 |
| 1740785400 | 44.33 | 0.25 | 0.57 | 44.1 | 44.33 | 43.93 | 1344721 |
| 1740699000 | 44.08 | -0.21 | -0.47 | 44.39 | 44.455 | 44.06 | 1518631 |
| 1740612600 | 44.29 | 0.09 | 0.20 | 44.43 | 44.5999 | 44.205 | 560065 |
| 1740526200 | 44.2 | 0.23 | 0.52 | 44.34 | 44.35 | 43.98 | 1144564 |
| 1740439800 | 43.97 | 0.07 | 0.16 | 44.08 | 44.1367 | 43.83 | 1134057 |
| 1740180600 | 43.9 | -0.23 | -0.52 | 44.23 | 44.31 | 43.8326 | 611963 |
| 1740094200 | 44.13 | -0.16 | -0.36 | 44.23 | 44.255 | 44.0027 | 554762 |
| 1740007800 | 44.29 | -0.43 | -0.96 | 44.26 | 44.4136 | 44.1635 | 589468 |
| 1739921400 | 44.72 | 0.37 | 0.83 | 44.63 | 44.74 | 44.6 | 949940 |
| 1739575800 | 44.35 | -0.06 | -0.14 | 44.44 | 44.5 | 44.29 | 553771 |
| 1739489400 | 44.41 | 0.18 | 0.41 | 44.38 | 44.49 | 44.3201 | 640063 |
| 1739403000 | 44.23 | 0.27 | 0.61 | 43.86 | 44.2399 | 43.845 | 1074666 |
| 1739316600 | 43.96 | 0.09 | 0.21 | 43.78 | 44.0199 | 43.77 | 598396 |
| 1739230200 | 43.87 | 0.38 | 0.87 | 43.75 | 43.87 | 43.725 | 931010 |
| 1738971000 | 43.49 | -0.33 | -0.75 | 43.72 | 43.81 | 43.46 | 663882 |
| 1738884600 | 43.82 | 0.22 | 0.50 | 43.78 | 43.895 | 43.66 | 969217 |
| 1738798200 | 43.6 | 0.35 | 0.81 | 43.35 | 43.6 | 43.245 | 844931 |
| 1738711800 | 43.25 | 0.11 | 0.25 | 43.22 | 43.365 | 43.18 | 738252 |
| 1738625400 | 43.14 | -0.38 | -0.87 | 42.98 | 43.31 | 42.71 | 994268 |
| 1738366200 | 43.52 | -0.34 | -0.78 | 43.79 | 43.825 | 43.455 | 529525 |
| 1738279800 | 43.86 | 0.54 | 1.25 | 43.58 | 43.87 | 43.57 | 688316 |
| 1738193400 | 43.32 | 0.03 | 0.07 | 43.36 | 43.437312 | 43.2057 | 620420 |
| 1738107000 | 43.29 | 0.23 | 0.53 | 43.27 | 43.299 | 43.055 | 969143 |
| 1738020600 | 43.06 | -0.16 | -0.37 | 42.81 | 43.13 | 42.7852 | 750055 |
| 1737761400 | 43.22 | 0.38 | 0.89 | 43.25 | 43.4 | 43.15 | 565138 |
| 1737675000 | 42.84 | 0 | 0.00 | 42.84 | 42.84 | 42.84 | 0 |
| 1737588600 | 42.84 | -0.06 | -0.14 | 43.01 | 43.02 | 42.84 | 560524 |
| 1737502200 | 42.9 | 0.42 | 0.99 | 42.71 | 42.9 | 42.66 | 781389 |
| 1737156600 | 42.48 | 0.41 | 0.97 | 42.46 | 42.5357 | 42.26 | 695970 |
| 1737070200 | 42.07 | 0.04 | 0.10 | 42.17 | 42.235 | 42.0301 | 1828181 |
| 1736983800 | 42.03 | 0.42 | 1.01 | 41.89 | 42.04 | 41.85 | 876443 |
| 1736897400 | 41.61 | -0.07 | -0.17 | 41.61 | 41.72 | 41.435 | 689690 |
| 1736811000 | 41.68 | -0.06 | -0.14 | 41.3 | 41.68 | 41.3 | 1209057 |
| 1736551800 | 41.74 | -0.36 | -0.86 | 41.94 | 41.96 | 41.6114 | 916608 |
| 1736379000 | 42.1 | 0.18 | 0.43 | 41.97 | 42.12 | 41.844 | 738353 |
| 1736292600 | 41.92 | -0.04 | -0.10 | 42.22 | 42.24 | 41.92 | 588499 |
| 1736206200 | 41.96 | 0.27 | 0.65 | 41.83 | 42.126 | 41.81 | 871285 |
| 1735947000 | 41.69 | 0.03 | 0.07 | 41.61 | 41.699 | 41.51 | 578120 |
| 1735860600 | 41.66 | 0.26 | 0.63 | 41.66 | 41.8471 | 41.52 | 1392659 |
| 1735687800 | 41.4 | 0.02 | 0.05 | 41.6 | 41.65 | 41.4 | 713579 |
| 1735601400 | 41.38 | -0.3 | -0.72 | 41.45 | 41.6 | 41.2701 | 761457 |
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
