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 | -0.61 | -1.2716281009 | 47.97 | 48.31 | 47.151 | 56503 | 47.74044705 | SP |
| 4 | -1.62 | -3.30747243773 | 48.98 | 49.64 | 47.151 | 50492 | 48.59057027 | SP |
| 12 | -0.62 | -1.29220508545 | 47.98 | 49.64 | 47.151 | 84814 | 48.36808164 | SP |
| 26 | 2.7097 | 6.06871622363 | 44.6503 | 49.64 | 44.6503 | 44399 | 48.13687225 | SP |
| 52 | 4.1 | 9.47757743874 | 43.26 | 49.64 | 42.14 | 36036 | 46.44913485 | SP |
| 156 | 8.3 | 21.249359959 | 39.06 | 49.64 | 33.28 | 28230 | 42.38028531 | SP |
| 260 | 12.871 | 37.3191452347 | 34.489 | 49.64 | 29.99 | 25477 | 41.06683714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 47.36 | 0.16 | 0.34 | 47.27 | 47.51 | 46.88 | 47707 |
| 1741303800 | 47.2 | -0.78 | -1.63 | 47.6 | 47.75 | 47.151 | 64974 |
| 1741217400 | 47.98 | 0.35 | 0.73 | 47.71 | 48.05 | 47.43 | 72084 |
| 1741131000 | 47.63 | -0.04 | -0.08 | 47.55 | 48.03 | 47.21 | 73627 |
| 1741044600 | 47.67 | -0.59 | -1.22 | 48.26 | 48.31 | 47.555 | 19223 |
| 1740785400 | 48.26 | 0.44 | 0.92 | 47.97 | 48.26 | 47.69 | 52609 |
| 1740699000 | 47.82 | -0.69 | -1.42 | 48.51 | 48.62 | 47.8021 | 42060 |
| 1740612600 | 48.51 | 0.13 | 0.27 | 48.6 | 48.73 | 48.36 | 17428 |
| 1740526200 | 48.38 | -0.35 | -0.72 | 48.58 | 48.665 | 48.3 | 18207 |
| 1740439800 | 48.7324 | -0.27 | -0.55 | 49.08 | 49.08 | 48.7324 | 28283 |
| 1740180600 | 49 | -0.43 | -0.87 | 49.4 | 49.435 | 48.9901 | 388487 |
| 1740094200 | 49.43 | -0.02 | -0.04 | 49.53 | 49.53 | 49.2673 | 16930 |
| 1740007800 | 49.45 | -0.03 | -0.06 | 49.45 | 49.55 | 49.3301 | 48333 |
| 1739921400 | 49.48 | 0.07 | 0.14 | 49.64 | 49.64 | 49.3409 | 19101 |
| 1739575800 | 49.41 | 0.07 | 0.14 | 49.26 | 49.4355 | 49.26 | 7257 |
| 1739489400 | 49.34 | 0.3 | 0.60 | 49.11 | 49.34 | 49.11 | 11921 |
| 1739403000 | 49.045 | 0.01 | 0.01 | 48.85 | 49.06 | 48.81 | 18620 |
| 1739316600 | 49.04 | -0.05 | -0.10 | 49.03 | 49.06 | 48.89 | 6712 |
| 1739230200 | 49.09 | 0.33 | 0.68 | 48.86 | 49.11 | 48.86 | 19980 |
| 1738971000 | 48.76 | -0.23 | -0.47 | 48.98 | 49.199 | 48.7485 | 33503 |
| 1738884600 | 48.99 | -0.01 | -0.02 | 48.97 | 49.12 | 48.93 | 32861 |
| 1738798200 | 49 | 0.13 | 0.27 | 48.78 | 49 | 48.7 | 15139 |
| 1738711800 | 48.87 | 0.42 | 0.87 | 48.45 | 48.87 | 48.45 | 195844 |
| 1738625400 | 48.45 | -0.26 | -0.53 | 48.2 | 48.66 | 48.2 | 54340 |
| 1738366200 | 48.71 | -0.05 | -0.10 | 48.82 | 49.04 | 48.6474 | 31800 |
| 1738279800 | 48.76 | 0.1 | 0.21 | 48.75 | 48.8 | 48.49 | 22950 |
| 1738193400 | 48.66 | 0.05 | 0.10 | 48.6 | 48.67 | 48.4665 | 50204 |
| 1738107000 | 48.61 | 0.33 | 0.68 | 48.29 | 48.739 | 48.21 | 78762 |
| 1738020600 | 48.28 | -0.7 | -1.43 | 48.4 | 48.47 | 48.16 | 276386 |
| 1737761400 | 48.98 | -0.06 | -0.12 | 49.13 | 49.13 | 48.93 | 32357 |
| 1737675000 | 49.04 | 0 | 0.00 | 49.04 | 49.04 | 49.04 | 0 |
| 1737588600 | 49.04 | 0.25 | 0.51 | 48.96 | 49.14 | 48.95 | 37790 |
| 1737502200 | 48.79 | 0.12 | 0.25 | 48.7 | 48.8399 | 48.59 | 74630 |
| 1737156600 | 48.67 | 0.38 | 0.79 | 48.73 | 48.73 | 48.5208 | 144587 |
| 1737070200 | 48.29 | -0.13 | -0.27 | 48.53 | 48.53 | 48.28 | 176326 |
| 1736983800 | 48.42 | 0.57 | 1.19 | 48.25 | 48.46 | 48.2001 | 122056 |
| 1736897400 | 47.85 | 0.05 | 0.11 | 47.7954 | 48.03 | 47.6537 | 131425 |
| 1736811000 | 47.7954 | -0.08 | -0.18 | 47.63 | 47.8091 | 47.522 | 55571 |
| 1736551800 | 47.88 | -0.39 | -0.81 | 48.16 | 48.16 | 47.6701 | 91786 |
| 1736379000 | 48.27 | 0.02 | 0.04 | 47.99 | 48.28 | 47.99 | 110356 |
| 1736292600 | 48.25 | -0.4 | -0.82 | 48.7 | 48.7 | 48.18 | 144898 |
| 1736206200 | 48.65 | 0.23 | 0.48 | 48.63 | 48.7695 | 48.535 | 113519 |
| 1735947000 | 48.42 | 0.45 | 0.94 | 48.16 | 48.44 | 48.0965 | 574651 |
| 1735860600 | 47.97 | -0.12 | -0.25 | 48.22 | 48.3085 | 47.77 | 462749 |
| 1735687800 | 48.09 | 0.03 | 0.06 | 48.1 | 48.11 | 47.92 | 233492 |
| 1735601400 | 48.06 | 0.05 | 0.10 | 48.07 | 48.11 | 47.92 | 192148 |
| 1735342200 | 48.01 | 0.02 | 0.04 | 48.06 | 48.08 | 47.9101 | 10403 |
| 1735255800 | 47.9896 | 0.02 | 0.05 | 48.04 | 48.0795 | 47.9838 | 4952 |
| 1735077840 | 47.965 | -0.01 | -0.01 | 47.97 | 48.01 | 47.9001 | 8148 |
| 1734996600 | 47.97 | 0.02 | 0.04 | 47.9 | 48.04 | 47.9 | 18160 |
| 1734737400 | 47.95 | 0.07 | 0.15 | 47.82 | 48 | 47.82 | 65854 |
| 1734651000 | 47.88 | 0.01 | 0.01 | 47.93 | 47.97 | 47.8 | 15651 |
| 1734564600 | 47.875 | -0.1 | -0.21 | 47.9745 | 48 | 47.81 | 8567 |
| 1734478200 | 47.9745 | 0.01 | 0.03 | 47.915 | 48 | 47.915 | 11691 |
| 1734391800 | 47.96 | 0.06 | 0.13 | 48 | 48 | 47.89 | 9403 |
| 1734132600 | 47.8984 | -0 | -0.01 | 47.98 | 47.99 | 47.829 | 11146 |
| 1734046200 | 47.9026 | 0.01 | 0.02 | 47.89 | 47.97 | 47.8101 | 9252 |
| 1733959800 | 47.895 | -0.05 | -0.11 | 47.95 | 47.99 | 47.7909 | 10962 |
| 1733873400 | 47.9492 | 0.08 | 0.17 | 47.91 | 47.97 | 47.77 | 17702 |
| 1733787000 | 47.87 | 0.05 | 0.10 | 47.8 | 47.9592 | 47.7801 | 8170 |
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
