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 | -0.5 | -1.12258643916 | 44.54 | 45.87 | 43.89 | 526025 | 45.10630024 | SP |
| 4 | -1.1 | -2.4368630926 | 45.14 | 46.64 | 43.89 | 485781 | 45.26515253 | SP |
| 12 | -1.14 | -2.52324037185 | 45.18 | 46.64 | 42.95 | 355203 | 44.78560718 | SP |
| 26 | -0.93 | -2.06804536358 | 44.97 | 49.29 | 42.95 | 306189 | 46.00344902 | SP |
| 52 | 1.12 | 2.60950605778 | 42.92 | 49.29 | 40.43 | 283752 | 44.6773549 | SP |
| 156 | -2.39 | -5.14753392203 | 46.43 | 50.565 | 36.62 | 420469 | 43.14470538 | SP |
| 260 | 5.33 | 13.7690519246 | 38.71 | 53.97 | 28.86 | 441259 | 43.61943465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 44.23 | -0.89 | -1.97 | 44.63 | 44.73 | 43.89 | 286103 |
| 1741390200 | 45.12 | -0.21 | -0.46 | 44.83 | 45.205 | 44.585 | 272000 |
| 1741303800 | 45.33 | -0.44 | -0.96 | 45.56 | 45.85 | 45.305 | 722820 |
| 1741217400 | 45.77 | 1.06 | 2.37 | 45.18 | 45.87 | 45.18 | 584887 |
| 1741131000 | 44.71 | 0.21 | 0.47 | 44.54 | 45.165 | 44.121 | 764315 |
| 1741044600 | 44.5 | -0.25 | -0.56 | 45.3 | 45.335 | 44.3 | 1811977 |
| 1740785400 | 44.75 | -0.25 | -0.56 | 44.64 | 44.82 | 44.38 | 715947 |
| 1740699000 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 44.95 | 289962 |
| 1740612600 | 45.5 | 0.06 | 0.14 | 45.49 | 45.84 | 45.41 | 615973 |
| 1740526200 | 45.435 | -0.01 | -0.01 | 45.62 | 45.63 | 45.14 | 450123 |
| 1740439800 | 45.44 | -0.06 | -0.13 | 45.79 | 45.79 | 45.44 | 458988 |
| 1740180600 | 45.5 | -0.54 | -1.17 | 46.01 | 46.01 | 45.36 | 281388 |
| 1740094200 | 46.04 | 0.01 | 0.02 | 46.06 | 46.12 | 45.83 | 573546 |
| 1740007800 | 46.03 | -0.4 | -0.86 | 45.85 | 46.045 | 45.8 | 172824 |
| 1739921400 | 46.43 | -0.01 | -0.02 | 46.46 | 46.485 | 46.295 | 186368 |
| 1739575800 | 46.44 | -0.12 | -0.26 | 46.6 | 46.64 | 46.41 | 311814 |
| 1739489400 | 46.56 | 0.58 | 1.26 | 45.97 | 46.56 | 45.9 | 412164 |
| 1739403000 | 45.98 | 0.49 | 1.08 | 45.53 | 46.13 | 45.47 | 239072 |
| 1739316600 | 45.49 | -0.03 | -0.07 | 45.14 | 45.5 | 45.14 | 79564 |
| 1739230200 | 45.52 | 0.35 | 0.77 | 45.53 | 45.58 | 45.42 | 157490 |
| 1738971000 | 45.17 | -0.29 | -0.64 | 45.55 | 45.685 | 45.06 | 377764 |
| 1738884600 | 45.46 | 0.32 | 0.71 | 45.42 | 45.525 | 45.28 | 220450 |
| 1738798200 | 45.14 | 0.03 | 0.07 | 45.05 | 45.26 | 44.955 | 340572 |
| 1738711800 | 45.11 | 0.59 | 1.33 | 44.72 | 45.17 | 44.6562 | 387001 |
| 1738625400 | 44.52 | -0.32 | -0.71 | 44.2 | 44.78 | 44.16 | 640397 |
| 1738366200 | 44.84 | -0.48 | -1.06 | 45.35 | 45.525 | 44.82 | 278791 |
| 1738279800 | 45.32 | 0.44 | 0.98 | 45.29 | 45.59 | 45.14 | 154102 |
| 1738193400 | 44.88 | -0.11 | -0.24 | 44.92 | 45.08 | 44.72 | 225812 |
| 1738107000 | 44.99 | -0.03 | -0.07 | 44.9 | 45.02 | 44.655 | 308287 |
| 1738020600 | 45.02 | -0.07 | -0.16 | 44.88 | 45.04 | 44.8447 | 195236 |
| 1737761400 | 45.09 | 0.33 | 0.74 | 45.04 | 45.2565 | 44.99 | 190833 |
| 1737675000 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1737588600 | 44.76 | -0.21 | -0.47 | 45.01 | 45.01 | 44.74 | 177546 |
| 1737502200 | 44.97 | 0.76 | 1.72 | 44.76 | 44.995 | 44.62 | 260779 |
| 1737156600 | 44.21 | 0.09 | 0.20 | 44.05 | 44.52 | 44.05 | 262120 |
| 1737070200 | 44.12 | 0.02 | 0.05 | 44.1 | 44.285 | 43.92 | 583582 |
| 1736983800 | 44.1 | 0.58 | 1.33 | 44.21 | 44.23 | 43.95 | 143670 |
| 1736897400 | 43.52 | 0.17 | 0.39 | 43.51 | 43.61 | 43.3 | 165709 |
| 1736811000 | 43.35 | 0.11 | 0.25 | 42.97 | 43.375 | 42.95 | 137140 |
| 1736551800 | 43.24 | -1.06 | -2.39 | 43.77 | 43.77 | 43.235 | 662088 |
| 1736379000 | 44.3 | 0.12 | 0.27 | 44.25 | 44.39 | 44.07 | 185981 |
| 1736292600 | 44.18 | -0.16 | -0.36 | 44.67 | 44.73 | 44.12 | 194852 |
| 1736206200 | 44.34 | 0.13 | 0.29 | 44.69 | 44.71 | 44.315 | 296476 |
| 1735947000 | 44.21 | 0.42 | 0.96 | 44.22 | 44.25 | 43.93 | 146230 |
| 1735860600 | 43.79 | -0.02 | -0.05 | 43.95 | 44.07 | 43.61 | 450848 |
| 1735687800 | 43.81 | -0.1 | -0.23 | 43.86 | 43.99 | 43.685 | 254627 |
| 1735601400 | 43.91 | -0.22 | -0.50 | 44 | 44.12 | 43.73 | 149494 |
| 1735342200 | 44.13 | -0.35 | -0.79 | 44.12 | 44.27 | 44 | 136021 |
| 1735255800 | 44.48 | 0.04 | 0.09 | 44.44 | 44.56 | 44.28 | 120269 |
| 1735077840 | 44.44 | 0.29 | 0.66 | 44.32 | 44.44 | 44.165 | 158544 |
| 1734996600 | 44.15 | 0.56 | 1.28 | 43.87 | 44.155 | 43.63 | 234389 |
| 1734737400 | 43.59 | -0.01 | -0.02 | 43.36 | 44.005 | 43.23 | 534174 |
| 1734651000 | 43.6 | -0.1 | -0.23 | 43.76 | 43.88 | 43.54 | 492688 |
| 1734564600 | 43.7 | -1.4 | -3.10 | 44.98 | 45 | 43.66 | 426164 |
| 1734478200 | 45.1 | -0.87 | -1.89 | 45.18 | 45.24 | 44.98 | 301017 |
| 1734391800 | 45.97 | -0.06 | -0.13 | 46.01 | 46.125 | 45.94 | 317096 |
| 1734132600 | 46.03 | -0.17 | -0.37 | 46.32 | 46.32 | 45.98 | 196368 |
| 1734046200 | 46.2 | -0.58 | -1.24 | 46.35 | 46.555 | 46.145 | 212985 |
| 1733959800 | 46.78 | 0.01 | 0.02 | 46.69 | 46.825 | 46.6 | 167921 |
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
