Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 3.52451838879 | 45.68 | 47.32 | 45.51 | 1521772 | 46.05014249 | SP |
| 4 | 0.13 | 0.275657336726 | 47.16 | 47.88 | 45.44 | 1332962 | 46.64742699 | SP |
| 12 | -2.56 | -5.13540621866 | 49.85 | 50.99 | 45.44 | 1021806 | 47.96672394 | SP |
| 26 | 0.81 | 1.74268502582 | 46.48 | 50.99 | 43.6 | 1149090 | 48.0455201 | SP |
| 52 | 9.58 | 25.4044020154 | 37.71 | 50.99 | 37.59 | 1067668 | 45.73581124 | SP |
| 156 | 11.11 | 30.7075732449 | 36.18 | 50.99 | 29.17 | 688916 | 40.41595395 | SP |
| 260 | 22.72 | 92.4704924705 | 24.57 | 50.99 | 14.05 | 811011 | 32.55885224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 46.61 | 0.83 | 1.81 | 46.35 | 46.635 | 46.35 | 946589 |
| 1732231800 | 45.78 | -0.38 | -0.82 | 45.76 | 45.81 | 45.51 | 1071206 |
| 1732145400 | 46.16 | 0.1 | 0.22 | 46.23 | 46.23 | 46.08 | 1150684 |
| 1732059000 | 46.06 | 0.32 | 0.70 | 45.74 | 46.19 | 45.72 | 3286012 |
| 1731972600 | 45.74 | 0.23 | 0.51 | 45.68 | 45.79 | 45.6201 | 1236235 |
| 1731713400 | 45.51 | -0.29 | -0.63 | 45.77 | 45.78 | 45.44 | 1671176 |
| 1731627000 | 45.8 | 0.04 | 0.09 | 45.67 | 45.89 | 45.67 | 1839798 |
| 1731540600 | 45.76 | -0.6 | -1.29 | 45.76 | 45.84 | 45.67 | 1382948 |
| 1731454200 | 46.36 | -0.61 | -1.30 | 46.57 | 46.57 | 46.29 | 1227745 |
| 1731367800 | 46.97 | 0.01 | 0.02 | 46.97 | 47.06 | 46.93 | 1400032 |
| 1731108600 | 46.96 | -0.65 | -1.37 | 47.23 | 47.23 | 46.86 | 1160042 |
| 1731022200 | 47.61 | -0.21 | -0.44 | 47.6 | 47.65 | 47.355 | 2117027 |
| 1730935800 | 47.82 | 0.48 | 1.01 | 47.89 | 47.89 | 47.625 | 1637664 |
| 1730849400 | 47.34 | 0.52 | 1.11 | 47.25 | 47.38 | 47.11 | 585012 |
| 1730763000 | 46.82 | -0.56 | -1.18 | 47.03 | 47.1 | 46.82 | 799067 |
| 1730500200 | 47.38 | 0.02 | 0.04 | 47.6 | 47.62 | 47.32 | 518513 |
| 1730413800 | 47.36 | 0.03 | 0.06 | 47.48 | 47.5 | 47.22 | 1117316 |
| 1730327400 | 47.33 | -0.14 | -0.29 | 47.41 | 47.5 | 47.33 | 602753 |
| 1730241000 | 47.47 | 0.19 | 0.40 | 47.5 | 47.55 | 47.4 | 2412761 |
| 1730154600 | 47.28 | 0.46 | 0.98 | 47.16 | 47.36 | 47.105 | 959891 |
| 1729895400 | 46.82 | -0.75 | -1.58 | 46.96 | 47 | 46.78 | 1242955 |
| 1729809000 | 47.57 | 0.03 | 0.06 | 47.54 | 47.585 | 47.47 | 523220 |
| 1729722600 | 47.54 | -0.15 | -0.31 | 47.39 | 47.5454 | 47.31 | 4926039 |
| 1729636200 | 47.69 | -0.76 | -1.57 | 47.69 | 47.79 | 47.5 | 2054611 |
| 1729549800 | 48.45 | -0.26 | -0.53 | 48.41 | 48.455 | 48.3301 | 597601 |
| 1729290600 | 48.71 | 0.14 | 0.29 | 48.86 | 48.9 | 48.6701 | 1326829 |
| 1729204200 | 48.57 | -0.58 | -1.18 | 48.75 | 48.75 | 48.52 | 621333 |
| 1729117800 | 49.15 | 0.06 | 0.12 | 49.11 | 49.19 | 49.04 | 346109 |
| 1729031400 | 49.09 | -0.25 | -0.51 | 49.22 | 49.265 | 49.05 | 476924 |
| 1728945000 | 49.34 | 0.07 | 0.14 | 49.29 | 49.36 | 49.24 | 390321 |
| 1728685800 | 49.27 | 0.2 | 0.41 | 49.12 | 49.27 | 49.045 | 772644 |
| 1728599400 | 49.07 | -0.18 | -0.37 | 49.14 | 49.16 | 49.01 | 530356 |
| 1728513000 | 49.25 | 0.22 | 0.45 | 49.12 | 49.34 | 49.06 | 398789 |
| 1728426600 | 49.03 | 0.88 | 1.83 | 49.08 | 49.135 | 48.9 | 633927 |
| 1728340200 | 48.15 | -1.23 | -2.49 | 48.61 | 48.61 | 48.15 | 911975 |
| 1728081000 | 49.38 | -0.21 | -0.42 | 49.42 | 49.48 | 49.26 | 427589 |
| 1727994600 | 49.59 | -0.3 | -0.60 | 49.7 | 49.765 | 49.45 | 502142 |
| 1727908200 | 49.89 | -0.18 | -0.36 | 50.15 | 50.15 | 49.7 | 753011 |
| 1727821800 | 50.07 | -0.39 | -0.77 | 50.54 | 50.54 | 49.925 | 718311 |
| 1727735400 | 50.46 | -0.36 | -0.71 | 50.48 | 50.5 | 50.245 | 633132 |
| 1727476200 | 50.82 | 0.05 | 0.10 | 50.95 | 50.98 | 50.775 | 450482 |
| 1727389800 | 50.77 | 0.1 | 0.20 | 50.99 | 50.99 | 50.705 | 797465 |
| 1727303400 | 50.67 | 0.09 | 0.18 | 50.89 | 50.89 | 50.63 | 783470 |
| 1727217000 | 50.58 | -0.04 | -0.08 | 50.82 | 50.82 | 50.52 | 1986404 |
| 1727130600 | 50.62 | 0.44 | 0.88 | 50.72 | 50.73 | 50.58 | 475533 |
| 1726871400 | 50.18 | 0.49 | 0.99 | 50.15 | 50.27 | 50.035 | 606877 |
| 1726785000 | 49.69 | 0.25 | 0.51 | 49.64 | 49.74 | 49.445 | 1032833 |
| 1726698600 | 49.44 | -0.43 | -0.86 | 49.73 | 49.87 | 49.42 | 1586211 |
| 1726612200 | 49.87 | -0.13 | -0.26 | 50.03 | 50.07 | 49.8136 | 444098 |
| 1726525800 | 50 | 0.26 | 0.52 | 49.76 | 50.02 | 49.76 | 369286 |
| 1726266600 | 49.74 | 0.22 | 0.44 | 49.63 | 49.78 | 49.61 | 520372 |
| 1726180200 | 49.52 | 0.51 | 1.04 | 49.27 | 49.54 | 49.265 | 812803 |
| 1726093800 | 49.01 | -0.19 | -0.39 | 48.78 | 49.04 | 48.46 | 842862 |
| 1726007400 | 49.2 | 0.3 | 0.61 | 49.13 | 49.22 | 48.97 | 606122 |
| 1725921000 | 48.9 | 0.26 | 0.53 | 48.83 | 49.035 | 48.82 | 528757 |
| 1725661800 | 48.64 | -0.74 | -1.50 | 49.1 | 49.1 | 48.57 | 920849 |
| 1725575400 | 49.38 | -0.28 | -0.56 | 49.5 | 49.58 | 49.36 | 677804 |
| 1725489000 | 49.66 | 0.11 | 0.22 | 49.53 | 49.715 | 49.52 | 666004 |
| 1725402600 | 49.55 | -0.42 | -0.84 | 49.85 | 49.86 | 49.44 | 1184204 |
| 1725057000 | 49.97 | 0.44 | 0.89 | 49.93 | 50.085 | 49.86 | 976978 |
| 1724970600 | 49.53 | -0.05 | -0.10 | 49.6 | 49.715 | 49.53 | 686725 |
| 1724884200 | 49.58 | -0.07 | -0.14 | 49.57 | 49.665 | 49.47 | 809112 |
| 1724797800 | 49.65 | 0.01 | 0.02 | 49.62 | 49.68 | 49.51 | 610566 |
| 1724711400 | 49.64 | 0.12 | 0.24 | 49.77 | 49.79 | 49.58 | 419579 |
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
