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 | 2.83 | 5.52410696857 | 51.23 | 54.425 | 51.12 | 42058 | 53.32519708 | SP |
| 4 | 4.93 | 10.0346020761 | 49.13 | 54.425 | 49.13 | 57041 | 51.86521104 | SP |
| 12 | 8.24 | 17.9834133566 | 45.82 | 54.425 | 44.1 | 46279 | 49.41675694 | SP |
| 26 | 9.87 | 22.3353699932 | 44.19 | 54.425 | 41.11 | 47364 | 46.79825374 | SP |
| 52 | 14.85 | 37.8729915838 | 39.21 | 54.425 | 38.66 | 57840 | 44.54198886 | SP |
| 156 | 7.23 | 15.4388212684 | 46.83 | 54.425 | 34.36 | 150942 | 42.35758941 | SP |
| 260 | 10.46 | 23.9908256881 | 43.6 | 55.25 | 17.6001 | 236275 | 43.03945091 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 54.06 | -0.07 | -0.13 | 54.07 | 54.12 | 53.86 | 40876 |
| 1732577400 | 54.13 | 0.53 | 0.99 | 53.87 | 54.425 | 53.87 | 38473 |
| 1732318200 | 53.6 | 0.3 | 0.56 | 53.36 | 53.705 | 53.36 | 89742 |
| 1732231800 | 53.3 | 0.79 | 1.50 | 52.57 | 53.4 | 52.37 | 24399 |
| 1732145400 | 52.51 | 0.36 | 0.69 | 52.05 | 52.51 | 51.92 | 35478 |
| 1732059000 | 52.15 | 0.38 | 0.73 | 51.23 | 52.15 | 51.12 | 22199 |
| 1731972600 | 51.77 | 0.17 | 0.33 | 51.59 | 51.8401 | 51.59 | 24678 |
| 1731713400 | 51.6 | -0.78 | -1.49 | 52.32 | 52.32 | 51.54 | 35296 |
| 1731627000 | 52.38 | -0.3 | -0.57 | 52.8 | 52.895 | 52.31 | 45982 |
| 1731540600 | 52.68 | -0.13 | -0.25 | 53.04 | 53.1 | 52.67 | 53076 |
| 1731454200 | 52.81 | -0.25 | -0.47 | 52.98 | 53.02 | 52.585 | 106534 |
| 1731367800 | 53.06 | 0.64 | 1.22 | 52.93 | 53.25 | 52.82 | 189632 |
| 1731108600 | 52.42 | 0.15 | 0.29 | 52.23 | 52.47 | 52.09 | 40627 |
| 1731022200 | 52.27 | -0.29 | -0.55 | 52.6 | 52.94 | 52.27 | 53269 |
| 1730935800 | 52.56 | 2.26 | 4.49 | 51.82 | 52.56 | 51.82 | 44413 |
| 1730849400 | 50.3 | 0.83 | 1.68 | 49.55 | 50.3208 | 49.55 | 32361 |
| 1730763000 | 49.47 | -0.05 | -0.10 | 49.6 | 49.73 | 49.43 | 20263 |
| 1730500200 | 49.52 | 0.23 | 0.47 | 49.56 | 49.89 | 49.43 | 39639 |
| 1730413800 | 49.29 | -0.32 | -0.65 | 49.73 | 50.189 | 49.29 | 70131 |
| 1730327400 | 49.61 | -0.12 | -0.24 | 49.64 | 49.94 | 49.54 | 156660 |
| 1730241000 | 49.73 | 0.28 | 0.57 | 49.13 | 49.83 | 49.13 | 17965 |
| 1730154600 | 49.45 | 0.48 | 0.98 | 49.32 | 49.549 | 49.32 | 18157 |
| 1729895400 | 48.97 | 0.22 | 0.45 | 49.04 | 49.2336 | 48.84 | 31039 |
| 1729809000 | 48.75 | 0.29 | 0.60 | 48.58 | 48.84 | 48.485 | 13123 |
| 1729722600 | 48.46 | -0.56 | -1.14 | 48.73 | 48.86 | 48.2751 | 39215 |
| 1729636200 | 49.02 | 0.06 | 0.12 | 48.8 | 49.11 | 48.75 | 29018 |
| 1729549800 | 48.96 | -0.34 | -0.69 | 49.18 | 49.34 | 48.83 | 18895 |
| 1729290600 | 49.3 | 0.15 | 0.31 | 49.44 | 49.44 | 49.1825 | 32102 |
| 1729204200 | 49.15 | -0.02 | -0.04 | 49.32 | 49.46 | 49.09 | 40441 |
| 1729117800 | 49.17 | 0.14 | 0.29 | 49.1 | 49.2595 | 48.91 | 16628 |
| 1729031400 | 49.03 | 0.27 | 0.55 | 48.87 | 49.2685 | 48.87 | 481469 |
| 1728945000 | 48.76 | 0.33 | 0.68 | 48.47 | 48.8 | 48.34 | 17882 |
| 1728685800 | 48.43 | 0.46 | 0.96 | 48.05 | 48.57 | 48.05 | 10510 |
| 1728599400 | 47.97 | -0.27 | -0.56 | 47.99 | 48.1241 | 47.84 | 44887 |
| 1728513000 | 48.24 | 0.32 | 0.67 | 47.83 | 48.37 | 47.83 | 24723 |
| 1728426600 | 47.92 | 0.57 | 1.20 | 47.5 | 47.93 | 47.5 | 31692 |
| 1728340200 | 47.35 | -0.47 | -0.98 | 47.67 | 47.75 | 47.21 | 23959 |
| 1728081000 | 47.82 | 0.79 | 1.68 | 47.44 | 47.83 | 47.4 | 28999 |
| 1727994600 | 47.03 | -0.36 | -0.76 | 47.17 | 47.25 | 46.86 | 21635 |
| 1727908200 | 47.39 | 0.04 | 0.08 | 47.11 | 47.4392 | 46.99 | 23370 |
| 1727821800 | 47.35 | -0.34 | -0.71 | 47.64 | 47.65 | 47.14 | 20832 |
| 1727735400 | 47.69 | -0.07 | -0.15 | 47.67 | 47.76 | 47.31 | 18221 |
| 1727476200 | 47.76 | -0.18 | -0.38 | 48.14 | 48.14 | 47.68 | 12403 |
| 1727389800 | 47.94 | 0.51 | 1.08 | 47.91 | 48 | 47.67 | 19746 |
| 1727303400 | 47.43 | -0.39 | -0.81 | 47.74 | 47.82 | 47.41 | 25720 |
| 1727217000 | 47.8194 | 0.38 | 0.80 | 47.47 | 47.84 | 47.37 | 26682 |
| 1727130600 | 47.44 | -0.11 | -0.23 | 47.55 | 47.55 | 47.2303 | 22463 |
| 1726871400 | 47.55 | -0.09 | -0.19 | 47.55 | 47.63 | 47.3123 | 84720 |
| 1726785000 | 47.64 | 0.72 | 1.53 | 47.72 | 47.75 | 47.43 | 41901 |
| 1726698600 | 46.92 | -0.01 | -0.02 | 46.99 | 47.6 | 46.84 | 28645 |
| 1726612200 | 46.93 | 0.39 | 0.84 | 46.72 | 47.21 | 46.72 | 43395 |
| 1726525800 | 46.54 | 0.4 | 0.87 | 46.26 | 46.62 | 46.26 | 17435 |
| 1726266600 | 46.14 | 0.7 | 1.54 | 45.75 | 46.17 | 45.75 | 16851 |
| 1726180200 | 45.44 | 0.59 | 1.32 | 45.02 | 45.564853 | 45.02 | 26555 |
| 1726093800 | 44.85 | 0.09 | 0.20 | 44.73 | 44.91 | 44.1 | 24795 |
| 1726007400 | 44.76 | -0.22 | -0.49 | 45.06 | 45.06 | 44.34 | 24865 |
| 1725921000 | 44.98 | 0.35 | 0.78 | 44.83 | 45.31 | 44.83 | 28104 |
| 1725661800 | 44.63 | -0.68 | -1.50 | 45.28 | 45.55 | 44.435 | 88674 |
| 1725575400 | 45.31 | 0.05 | 0.11 | 45.22 | 45.49 | 45.11 | 29055 |
| 1725489000 | 45.26 | 0.14 | 0.31 | 44.92 | 45.4 | 44.92 | 48993 |
| 1725402600 | 45.12 | -1.09 | -2.36 | 45.82 | 46.05 | 44.93 | 38121 |
| 1725057000 | 46.21 | 0.17 | 0.37 | 46.26 | 46.28 | 45.765 | 35957 |
| 1724970600 | 46.04 | -0.16 | -0.35 | 46.4 | 46.5 | 46.037 | 40932 |
| 1724884200 | 46.2 | -0.48 | -1.03 | 46.46 | 46.51 | 46.09 | 37449 |
| 1724797800 | 46.68 | 0.12 | 0.26 | 46.21 | 46.87 | 46.18 | 39341 |
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
