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 | -1.1181 | -2.50134228188 | 44.7 | 45.04 | 43.51 | 678 | 44.71464718 | SP |
| 4 | -3.5781 | -7.58715012723 | 47.16 | 48.705 | 43.51 | 830 | 45.9320925 | SP |
| 12 | 3.4519 | 8.60179416895 | 40.13 | 57.19 | 38.75 | 2904 | 49.43100505 | SP |
| 26 | -0.3281 | -0.747210202687 | 43.91 | 57.19 | 38.75 | 1611 | 48.20102143 | SP |
| 52 | 1.9135 | 4.59220896411 | 41.6684 | 57.19 | 35.0738 | 1097 | 45.80651118 | SP |
| 156 | -4.8181 | -9.95475206612 | 48.4 | 57.19 | 35.0738 | 1068 | 46.29469324 | SP |
| 260 | -4.8181 | -9.95475206612 | 48.4 | 57.19 | 35.0738 | 1068 | 46.29469324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 43.5819 | -1.18 | -2.64 | 43.62 | 43.62 | 43.51 | 367 |
| 1732231800 | 44.7635 | -0.24 | -0.53 | 44.78 | 44.88 | 44.7635 | 1217 |
| 1732145400 | 45.0027 | 0.21 | 0.47 | 44.96 | 45.04 | 44.96 | 426 |
| 1732059000 | 44.79 | -0.14 | -0.32 | 44.78 | 44.79 | 44.78 | 483 |
| 1731972600 | 44.9342 | 0.34 | 0.77 | 44.7 | 44.9342 | 44.7 | 898 |
| 1731713400 | 44.5904 | -0.03 | -0.07 | 44.69 | 44.69 | 44.5904 | 238 |
| 1731627000 | 44.6207 | -0.38 | -0.84 | 44.81 | 44.81 | 44.6207 | 103 |
| 1731540600 | 45.0009 | -0.02 | -0.05 | 45.47 | 45.47 | 44.95 | 1395 |
| 1731454200 | 45.0237 | -1.31 | -2.82 | 45.29 | 45.29 | 44.81 | 1009 |
| 1731367800 | 46.3313 | 0.34 | 0.74 | 46.55 | 46.55 | 46.28 | 495 |
| 1731108600 | 45.991 | -2.62 | -5.39 | 46.42 | 46.42 | 45.97 | 1685 |
| 1731022200 | 48.6102 | 2.28 | 4.92 | 48.22 | 48.705 | 48.22 | 733 |
| 1730935800 | 46.3326 | -1.3 | -2.73 | 46.15 | 46.67 | 45.9 | 3841 |
| 1730849400 | 47.634 | 0.98 | 2.10 | 47.71 | 47.71 | 47.55 | 489 |
| 1730763000 | 46.6525 | 0.46 | 0.99 | 46.76 | 46.76 | 46.63 | 438 |
| 1730500200 | 46.195 | -0.01 | -0.01 | 46.45 | 46.46 | 46.195 | 736 |
| 1730413800 | 46.2018 | -0.38 | -0.82 | 46.17 | 46.2018 | 45.93 | 413 |
| 1730327400 | 46.5828 | -0.51 | -1.07 | 46.36 | 46.5828 | 46.29 | 851 |
| 1730241000 | 47.0883 | -0.38 | -0.79 | 47.345 | 47.345 | 47.0883 | 508 |
| 1730154600 | 47.4653 | 0.44 | 0.93 | 47.16 | 47.4901 | 47.16 | 265 |
| 1729895400 | 47.03 | 0.13 | 0.27 | 47.21 | 47.24 | 47.03 | 569 |
| 1729809000 | 46.9013 | -0.29 | -0.62 | 46.93 | 47.1155 | 46.62 | 601 |
| 1729722600 | 47.1961 | -0.54 | -1.13 | 47.64 | 47.65 | 47.1961 | 403 |
| 1729636200 | 47.7355 | 0.66 | 1.41 | 47.37 | 47.91 | 47.37 | 1503 |
| 1729549800 | 47.0706 | -0.64 | -1.34 | 47.06 | 47.16 | 46.79 | 1185 |
| 1729290600 | 47.7105 | 2.17 | 4.76 | 47.95 | 48.08 | 47.69 | 2805 |
| 1729204200 | 45.5406 | -1.28 | -2.73 | 45.67 | 45.67 | 45.22 | 4955 |
| 1729117800 | 46.8166 | 0.57 | 1.23 | 46.61 | 47.16 | 46.61 | 2793 |
| 1729031400 | 46.25 | -2.19 | -4.52 | 47.28 | 47.36 | 46.13 | 13640 |
| 1728945000 | 48.438 | -1.01 | -2.04 | 48.61 | 49.3501 | 48.23 | 2660 |
| 1728685800 | 49.4488 | 0.1 | 0.21 | 48.19 | 49.72 | 48.19 | 3537 |
| 1728599400 | 49.3461 | 0.41 | 0.83 | 49.3 | 49.3461 | 49 | 1747 |
| 1728513000 | 48.9377 | -1.79 | -3.52 | 47.92 | 49.16 | 47.8801 | 9085 |
| 1728426600 | 50.725 | -6.47 | -11.30 | 50.38 | 50.91 | 49.14 | 10214 |
| 1728340200 | 57.19 | 2.3 | 4.19 | 55.92 | 57.19 | 55.3792 | 12312 |
| 1728081000 | 54.89 | 2.14 | 4.06 | 54.25 | 54.93 | 54.02 | 18475 |
| 1727994600 | 52.7468 | -0.96 | -1.79 | 52.15 | 53.0899 | 52.15 | 4180 |
| 1727908200 | 53.7078 | 3.7 | 7.39 | 53.13 | 53.7078 | 52.51 | 5571 |
| 1727821800 | 50.0109 | 1.78 | 3.69 | 48.49 | 50.0109 | 48.49 | 3173 |
| 1727735400 | 48.231 | -0.01 | -0.03 | 49.38 | 49.58 | 48.14 | 34868 |
| 1727476200 | 48.2442 | 0.89 | 1.87 | 47.61 | 48.44 | 47.61 | 3825 |
| 1727389800 | 47.3583 | 3.7 | 8.49 | 47.12 | 47.54 | 46.72 | 14194 |
| 1727303400 | 43.6537 | -1.05 | -2.35 | 43.66 | 43.66 | 43.6537 | 38 |
| 1727217000 | 44.7047 | 3.8 | 9.28 | 43.64 | 44.7047 | 43.64 | 117 |
| 1727130600 | 40.9067 | 0.53 | 1.32 | 40.68 | 40.9067 | 40.68 | 164 |
| 1726871400 | 40.375 | -0.02 | -0.05 | 40.65 | 40.65 | 40.375 | 21 |
| 1726785000 | 40.3948 | 1.23 | 3.14 | 40.19 | 40.3948 | 40.19 | 14 |
| 1726698600 | 39.1652 | -0.18 | -0.45 | 39.1652 | 39.1652 | 39.1652 | 40 |
| 1726612200 | 39.3403 | 0.32 | 0.81 | 39.3403 | 39.3403 | 39.3403 | 1 |
| 1726525800 | 39.0252 | 0.07 | 0.17 | 39.1 | 39.1 | 39.0252 | 208 |
| 1726266600 | 38.96 | 0.16 | 0.41 | 38.96 | 38.96 | 38.96 | 4 |
| 1726180200 | 38.8 | -0.19 | -0.48 | 38.8 | 38.8 | 38.7943 | 487 |
| 1726093800 | 38.9852 | 0.24 | 0.61 | 38.85 | 38.9852 | 38.85 | 50 |
| 1726007400 | 38.75 | -0.29 | -0.74 | 38.91 | 38.91 | 38.75 | 2 |
| 1725921000 | 39.04 | -0.2 | -0.52 | 38.93 | 39.04 | 38.93 | 479 |
| 1725661800 | 39.244 | -0.48 | -1.21 | 39.42 | 39.42 | 39.1611 | 509 |
| 1725575400 | 39.7237 | -0.17 | -0.42 | 39.78 | 39.78 | 39.7237 | 15 |
| 1725489000 | 39.8913 | -0.11 | -0.27 | 39.8913 | 39.8913 | 39.8913 | 2 |
| 1725402600 | 39.9973 | -0.42 | -1.05 | 40.13 | 40.13 | 39.9973 | 316 |
| 1725057000 | 40.4219 | 0.3 | 0.74 | 40.4219 | 40.4219 | 40.4219 | 18 |
| 1724970600 | 40.1267 | 0.41 | 1.04 | 40.1267 | 40.1267 | 40.1267 | 33 |
| 1724884200 | 39.7129 | -0.69 | -1.71 | 39.94 | 39.94 | 39.645 | 262 |
| 1724797800 | 40.4052 | -0.04 | -0.10 | 40.53 | 40.53 | 40.4052 | 823 |
| 1724711400 | 40.4449 | -0.51 | -1.25 | 40.53 | 40.53 | 40.4449 | 39 |
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
