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 | -0.975 | -1.9578313253 | 49.8 | 50.1 | 48.1747 | 192289 | 49.09225399 | SP |
| 4 | 0.245 | 0.504322766571 | 48.58 | 50.4 | 48.1747 | 202945 | 49.33667569 | SP |
| 12 | -2.405 | -4.69451493266 | 51.23 | 51.47 | 47.18 | 248802 | 49.09285438 | SP |
| 26 | -2.925 | -5.65217391304 | 51.75 | 54.405 | 47.18 | 251525 | 50.56328932 | SP |
| 52 | -1.475 | -2.9324055666 | 50.3 | 54.405 | 47.18 | 282082 | 50.96919948 | SP |
| 156 | -2.985 | -5.76143601621 | 51.81 | 54.57 | 38.78 | 224236 | 48.44669588 | SP |
| 260 | 5.795 | 13.4673483616 | 43.03 | 56.2 | 29.07 | 218738 | 46.99634712 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 48.39 | -0.15 | -0.31 | 48.76 | 48.88 | 48.1747 | 222996 |
| 1740785400 | 48.54 | -0.49 | -1.00 | 48.56 | 48.68 | 48.26 | 170055 |
| 1740699000 | 49.03 | -0.84 | -1.68 | 49.52 | 49.52 | 49.01 | 187499 |
| 1740612600 | 49.87 | 0.17 | 0.34 | 49.9 | 50.1 | 49.79 | 180576 |
| 1740526200 | 49.7 | -0.17 | -0.34 | 49.8 | 49.8 | 49.57 | 200320 |
| 1740439800 | 49.87 | -0.09 | -0.18 | 50.05 | 50.07 | 49.845 | 196326 |
| 1740180600 | 49.96 | -0.28 | -0.56 | 50.31 | 50.4 | 49.87 | 259308 |
| 1740094200 | 50.24 | 0.34 | 0.68 | 50.13 | 50.2728 | 50.08 | 138142 |
| 1740007800 | 49.9 | -0.08 | -0.16 | 49.89 | 49.995 | 49.8145 | 176299 |
| 1739921400 | 49.98 | 0.19 | 0.38 | 49.93 | 50.065 | 49.88 | 171797 |
| 1739575800 | 49.79 | 0.11 | 0.22 | 49.77 | 49.815 | 49.7 | 157436 |
| 1739489400 | 49.68 | 0.45 | 0.91 | 49.21 | 49.69 | 49.19 | 163024 |
| 1739403000 | 49.23 | 0.06 | 0.12 | 48.96 | 49.31 | 48.91 | 129989 |
| 1739316600 | 49.17 | -0.1 | -0.20 | 49.03 | 49.21 | 49.03 | 167509 |
| 1739230200 | 49.27 | 0.3 | 0.61 | 49.15 | 49.28 | 49.1349 | 207139 |
| 1738971000 | 48.97 | -0.08 | -0.16 | 49.32 | 49.4239 | 48.93 | 422878 |
| 1738884600 | 49.05 | 0.1 | 0.20 | 49.01 | 49.1 | 48.89 | 211690 |
| 1738798200 | 48.95 | 0.12 | 0.25 | 48.85 | 49.05 | 48.83 | 231811 |
| 1738711800 | 48.83 | 0.49 | 1.01 | 48.58 | 48.9 | 48.54 | 261159 |
| 1738625400 | 48.34 | -0.11 | -0.23 | 47.98 | 48.4559 | 47.91 | 357430 |
| 1738366200 | 48.45 | -0.5 | -1.02 | 48.85 | 49.03 | 48.429 | 398918 |
| 1738279800 | 48.95 | 0.33 | 0.68 | 48.82 | 49.11 | 48.8004 | 329118 |
| 1738193400 | 48.62 | 0.05 | 0.10 | 48.63 | 48.77 | 48.53 | 222735 |
| 1738107000 | 48.57 | -0.07 | -0.14 | 48.6 | 48.65 | 48.319 | 243090 |
| 1738020600 | 48.64 | -0.56 | -1.14 | 48.65 | 48.7 | 48.5 | 280366 |
| 1737761400 | 49.2 | 0.2 | 0.41 | 49.26 | 49.3414 | 49.1028 | 174831 |
| 1737675000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737588600 | 49 | 0.05 | 0.10 | 49.08 | 49.12 | 48.99 | 179593 |
| 1737502200 | 48.95 | 0.6 | 1.24 | 48.85 | 49.0344 | 48.76 | 498217 |
| 1737156600 | 48.35 | 0.31 | 0.65 | 48.26 | 48.61 | 48.25 | 223265 |
| 1737070200 | 48.04 | -0.18 | -0.37 | 48.18 | 48.2118 | 48.01 | 286326 |
| 1736983800 | 48.22 | 0.46 | 0.96 | 48.1 | 48.27 | 48.07 | 436357 |
| 1736897400 | 47.76 | 0.36 | 0.76 | 47.67 | 47.82 | 47.5946 | 295440 |
| 1736811000 | 47.4 | -0.23 | -0.48 | 47.19 | 47.4 | 47.18 | 292434 |
| 1736551800 | 47.63 | -1.04 | -2.14 | 47.87 | 47.87 | 47.6 | 372103 |
| 1736379000 | 48.67 | -0.32 | -0.65 | 48.7 | 48.75 | 48.585 | 272529 |
| 1736292600 | 48.99 | -0.04 | -0.08 | 49.5 | 49.5 | 48.95 | 186649 |
| 1736206200 | 49.03 | 0.1 | 0.20 | 48.93 | 49.2152 | 48.93 | 300070 |
| 1735947000 | 48.93 | 0.15 | 0.31 | 48.93 | 48.96 | 48.77 | 475174 |
| 1735860600 | 48.78 | -0.14 | -0.29 | 48.97 | 49.05 | 48.7 | 462613 |
| 1735687800 | 48.92 | 0.05 | 0.10 | 48.93 | 49.02 | 48.7828 | 287110 |
| 1735601400 | 48.87 | -0.25 | -0.51 | 48.96 | 48.96 | 48.72 | 315607 |
| 1735342200 | 49.12 | -0.2 | -0.41 | 49.09 | 49.17 | 48.99 | 192305 |
| 1735255800 | 49.32 | -0.47 | -0.94 | 49.48 | 49.48 | 49.287252 | 108819 |
| 1735077840 | 49.79 | 0.14 | 0.28 | 49.59 | 49.79 | 49.5518 | 94427 |
| 1734996600 | 49.65 | -0.2 | -0.40 | 49.6 | 49.65 | 49.42 | 339811 |
| 1734737400 | 49.85 | 0.27 | 0.54 | 49.57 | 50.05 | 49.51 | 198872 |
| 1734651000 | 49.58 | 0.37 | 0.75 | 49.81 | 49.81 | 49.58 | 296630 |
| 1734564600 | 49.21 | -1.08 | -2.15 | 50.34 | 50.46 | 49.21 | 234997 |
| 1734478200 | 50.29 | -0.33 | -0.65 | 50.26 | 50.38 | 50.1401 | 116427 |
| 1734391800 | 50.62 | -0.29 | -0.57 | 50.83 | 50.83 | 50.6 | 305619 |
| 1734132600 | 50.91 | -0.07 | -0.14 | 51.01 | 51.02 | 50.84 | 151018 |
| 1734046200 | 50.98 | -0.43 | -0.84 | 51.17 | 51.24 | 50.95 | 166994 |
| 1733959800 | 51.41 | 0.42 | 0.82 | 51.33 | 51.47 | 51.265 | 278593 |
| 1733873400 | 50.99 | -0.44 | -0.86 | 51.23 | 51.23 | 50.97 | 204893 |
| 1733787000 | 51.43 | 0.21 | 0.41 | 51.43 | 51.67 | 51.3901 | 248556 |
| 1733527800 | 51.22 | -0.03 | -0.06 | 51.39 | 51.39 | 51.14 | 245654 |
| 1733441400 | 51.25 | 0.26 | 0.51 | 51.18 | 51.31 | 51.18 | 219818 |
| 1733355000 | 50.99 | 0.18 | 0.35 | 50.97 | 51.08 | 50.9001 | 176564 |
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
