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 | 1.96 | 3.75838926174 | 52.15 | 54.11 | 51.905 | 17735 | 53.33782423 | SP |
| 4 | 3.11 | 6.09803921569 | 51 | 54.11 | 50.5393 | 21722 | 51.98596631 | SP |
| 12 | 3.04 | 5.95261405913 | 51.07 | 54.11 | 49.84 | 17545 | 51.96390539 | SP |
| 26 | 6.66 | 14.0358271865 | 47.45 | 54.11 | 46.73 | 18719 | 49.97202064 | SP |
| 52 | 11.22 | 26.1599440429 | 42.89 | 54.11 | 42.61 | 25006 | 47.59306463 | SP |
| 156 | 10.45 | 23.9349519011 | 43.66 | 54.11 | 37.39 | 38220 | 44.18025205 | SP |
| 260 | 15.08 | 38.636945939 | 39.03 | 54.11 | 25.211 | 40455 | 41.37387537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 54.11 | 0.26 | 0.48 | 53.77 | 54.11 | 53.57 | 19712 |
| 1732577400 | 53.854 | 0.42 | 0.79 | 53.66 | 53.94 | 53.66 | 17617 |
| 1732318200 | 53.4314 | 0.55 | 1.04 | 52.96 | 53.4314 | 52.96 | 17013 |
| 1732231800 | 52.88 | 0.63 | 1.21 | 52.35 | 52.98 | 52.23 | 18249 |
| 1732145400 | 52.2465 | 0.25 | 0.48 | 52.15 | 52.28 | 51.905 | 16083 |
| 1732059000 | 51.9982 | -0.24 | -0.46 | 51.88 | 52.0695 | 51.75 | 13013 |
| 1731972600 | 52.24 | -0.01 | -0.02 | 52.16 | 52.3099 | 52.16 | 11450 |
| 1731713400 | 52.25 | -0.1 | -0.19 | 52.14 | 52.25 | 51.98 | 18423 |
| 1731627000 | 52.35 | -0 | -0.01 | 52.5 | 52.5 | 52.1751 | 8576 |
| 1731540600 | 52.3535 | 0.24 | 0.47 | 52.19 | 52.408 | 52.145 | 13307 |
| 1731454200 | 52.11 | -0.37 | -0.70 | 52.66 | 52.66 | 52.1079 | 22959 |
| 1731367800 | 52.4778 | 0.13 | 0.24 | 52.54 | 52.8594 | 52.4778 | 20173 |
| 1731108600 | 52.35 | 0.27 | 0.52 | 52.16 | 52.47 | 52.08 | 8916 |
| 1731022200 | 52.08 | -0.08 | -0.14 | 52.25 | 52.25 | 51.985 | 32437 |
| 1730935800 | 52.155 | 1.16 | 2.27 | 52.21 | 52.24 | 51.9343 | 49792 |
| 1730849400 | 50.9967 | 0.17 | 0.33 | 50.71 | 51.045 | 50.6 | 14527 |
| 1730763000 | 50.83 | -0.01 | -0.02 | 50.94 | 50.97 | 50.5393 | 14278 |
| 1730500200 | 50.84 | -0.08 | -0.16 | 51.09 | 51.3579 | 50.84 | 88021 |
| 1730413800 | 50.92 | -0.02 | -0.04 | 50.82 | 51.08 | 50.8 | 14021 |
| 1730327400 | 50.9401 | -0.21 | -0.40 | 51 | 51.243031 | 50.94 | 15882 |
| 1730241000 | 51.1457 | -0.37 | -0.72 | 51.25 | 51.4699 | 51.1457 | 13547 |
| 1730154600 | 51.5157 | 0.29 | 0.56 | 51.38 | 51.5429 | 51.38 | 8598 |
| 1729895400 | 51.2267 | -0.57 | -1.11 | 51.88 | 51.88 | 51.2267 | 20944 |
| 1729809000 | 51.8 | -0.49 | -0.94 | 52.08 | 52.08 | 51.595 | 18237 |
| 1729722600 | 52.29 | -0.25 | -0.48 | 52.22 | 52.375 | 51.9688 | 13732 |
| 1729636200 | 52.5435 | -0.2 | -0.37 | 52.5 | 52.59 | 52.3304 | 21942 |
| 1729549800 | 52.7385 | -0.55 | -1.02 | 53.29 | 53.29 | 52.7385 | 8898 |
| 1729290600 | 53.284 | 0.01 | 0.03 | 53.21 | 53.2956 | 53.0235 | 10040 |
| 1729204200 | 53.27 | 0.21 | 0.40 | 53.22 | 53.27 | 53.09 | 12946 |
| 1729117800 | 53.0558 | 0.32 | 0.60 | 52.73 | 53.11 | 52.72 | 9525 |
| 1729031400 | 52.74 | -0.1 | -0.19 | 52.84 | 53.0966 | 52.6711 | 12084 |
| 1728945000 | 52.84 | 0.18 | 0.33 | 52.63 | 52.8406 | 52.54 | 18297 |
| 1728685800 | 52.6645 | 0.44 | 0.84 | 52.37 | 52.68 | 52.37 | 15560 |
| 1728599400 | 52.2269 | -0.16 | -0.30 | 52.42 | 52.42 | 52.1211 | 12266 |
| 1728513000 | 52.3824 | 0.55 | 1.06 | 51.84 | 52.4255 | 51.77 | 14303 |
| 1728426600 | 51.8344 | 0.11 | 0.22 | 51.81 | 51.9096 | 51.6355 | 9512 |
| 1728340200 | 51.72 | -0.53 | -1.02 | 52.12 | 52.1432 | 51.69 | 15830 |
| 1728081000 | 52.2509 | 0.22 | 0.42 | 52.14 | 52.2509 | 51.9283 | 16791 |
| 1727994600 | 52.03 | -0.23 | -0.44 | 52.06 | 52.11 | 51.9 | 13235 |
| 1727908200 | 52.258 | -0.13 | -0.25 | 52.28 | 52.3501 | 52.1215 | 24117 |
| 1727821800 | 52.3898 | -0.2 | -0.38 | 52.38 | 52.4755 | 52.234 | 30302 |
| 1727735400 | 52.59 | 0.18 | 0.34 | 52.39 | 52.59 | 52 | 9831 |
| 1727476200 | 52.41 | 0.06 | 0.11 | 52.31 | 52.7099 | 52.31 | 28277 |
| 1727389800 | 52.35 | 0.51 | 0.98 | 51.96 | 52.35 | 51.96 | 23513 |
| 1727303400 | 51.84 | -0.2 | -0.38 | 52.3 | 52.3 | 51.8111 | 18629 |
| 1727217000 | 52.04 | 0.12 | 0.23 | 52.01 | 52.3 | 52.01 | 19483 |
| 1727130600 | 51.92 | -0.31 | -0.59 | 51.92 | 51.97 | 51.84 | 14140 |
| 1726871400 | 52.23 | 0.21 | 0.40 | 51.9 | 52.23 | 51.85 | 10649 |
| 1726785000 | 52.02 | 0.35 | 0.67 | 52.16 | 52.16 | 51.8625 | 20714 |
| 1726698600 | 51.673 | -0.06 | -0.12 | 51.69 | 51.95 | 51.601 | 10537 |
| 1726612200 | 51.734 | -0.19 | -0.36 | 51.91 | 51.9914 | 51.61 | 24151 |
| 1726525800 | 51.9231 | 0.57 | 1.11 | 51.58 | 51.9231 | 51.58 | 18437 |
| 1726266600 | 51.355 | 0.43 | 0.85 | 51.04 | 51.38 | 51.04 | 15843 |
| 1726180200 | 50.92 | 0.17 | 0.34 | 50.72 | 50.935 | 50.58 | 10221 |
| 1726093800 | 50.7499 | 0.11 | 0.22 | 50.58 | 50.7499 | 49.84 | 5596 |
| 1726007400 | 50.6393 | 0.01 | 0.01 | 50.81 | 50.81 | 50.291 | 11773 |
| 1725921000 | 50.6342 | 0.57 | 1.14 | 50.27 | 50.87 | 50.27 | 7058 |
| 1725661800 | 50.065 | -0.44 | -0.86 | 50.62 | 50.8501 | 50.0498 | 23119 |
| 1725575400 | 50.5 | -0.4 | -0.78 | 50.92 | 50.92 | 50.41 | 11998 |
| 1725489000 | 50.8966 | -0.13 | -0.26 | 51.07 | 51.2084 | 50.7401 | 13548 |
| 1725402600 | 51.0268 | -0.61 | -1.18 | 51.29 | 51.4519 | 51 | 10895 |
| 1725057000 | 51.6357 | 0.34 | 0.65 | 51.29 | 51.6357 | 51.1 | 7246 |
| 1724970600 | 51.3 | 0.38 | 0.75 | 51.1 | 51.3589 | 50.9119 | 8336 |
| 1724884200 | 50.9206 | -0.09 | -0.19 | 50.91 | 51.13 | 50.6901 | 13756 |
| 1724797800 | 51.015 | 0.05 | 0.09 | 51.01 | 51.12 | 50.9378 | 14811 |
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
