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 | -0.0615 | -0.144366197183 | 42.6 | 43 | 41.8324 | 462574 | 42.62045348 | SP |
| 4 | -0.2615 | -0.610981308411 | 42.8 | 43.78 | 41.3301 | 477863 | 42.64715118 | SP |
| 12 | 1.4785 | 3.6008280565 | 41.06 | 43.78 | 39.822 | 436862 | 42.26104641 | SP |
| 26 | -2.2815 | -5.09036144578 | 44.82 | 46.5707 | 39.1009 | 332550 | 42.60196194 | SP |
| 52 | -3.4815 | -7.56518904824 | 46.02 | 51.86 | 39.1009 | 237138 | 42.6513378 | SP |
| 156 | -3.4815 | -7.56518904824 | 46.02 | 51.86 | 39.1009 | 237138 | 42.6513378 | SP |
| 260 | -3.4815 | -7.56518904824 | 46.02 | 51.86 | 39.1009 | 237138 | 42.6513378 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 42.46 | -0.54 | -1.26 | 42.87 | 42.87 | 42.1599 | 521041 |
| 1732663800 | 43 | 0.4 | 0.94 | 42.83 | 43 | 42.7945 | 413722 |
| 1732577400 | 42.6 | 0.05 | 0.12 | 42.8 | 42.99 | 42.45 | 638131 |
| 1732318200 | 42.55 | 0.07 | 0.16 | 42.48 | 42.59 | 42.32 | 408062 |
| 1732231800 | 42.48 | -0.01 | -0.02 | 42.54 | 42.555 | 41.8324 | 395429 |
| 1732145400 | 42.49 | -0.06 | -0.14 | 42.6 | 42.6 | 41.95 | 457527 |
| 1732059000 | 42.55 | 0.11 | 0.26 | 42.31 | 42.55 | 42.26 | 445072 |
| 1731972600 | 42.44 | 0.22 | 0.52 | 42.32 | 42.48 | 42.18 | 510919 |
| 1731713400 | 42.22 | -0.94 | -2.18 | 42.71 | 42.71 | 42.01 | 617146 |
| 1731627000 | 43.16 | -0.48 | -1.10 | 43.45 | 43.45 | 43.05 | 286645 |
| 1731540600 | 43.64 | -0.04 | -0.09 | 43.66 | 43.78 | 43.43 | 524358 |
| 1731454200 | 43.68 | 0.03 | 0.07 | 43.61 | 43.68 | 43.37 | 397393 |
| 1731367800 | 43.65 | -0.01 | -0.02 | 43.71 | 43.74 | 43.38 | 593325 |
| 1731108600 | 43.66 | 0.08 | 0.18 | 43.54 | 43.698 | 43.49 | 346240 |
| 1731022200 | 43.58 | 0.48 | 1.11 | 43.15 | 43.5986 | 43.1301 | 392041 |
| 1730935800 | 43.1 | 1.1 | 2.62 | 42.64 | 43.19 | 42.6199 | 589901 |
| 1730849400 | 42 | 0.41 | 0.99 | 41.69 | 42 | 41.69 | 299030 |
| 1730763000 | 41.59 | -0.1 | -0.24 | 41.58 | 41.7299 | 41.4109 | 534171 |
| 1730500200 | 41.69 | 0.32 | 0.77 | 41.51 | 41.69 | 41.4801 | 584743 |
| 1730413800 | 41.37 | -1.2 | -2.82 | 42.1 | 42.1 | 41.3301 | 648000 |
| 1730327400 | 42.57 | -0.25 | -0.58 | 42.8 | 42.83 | 42.53 | 475396 |
| 1730241000 | 42.82 | 0.31 | 0.73 | 42.6 | 42.82 | 42.44 | 313988 |
| 1730154600 | 42.51 | 0.01 | 0.02 | 42.72 | 42.7589 | 42.51 | 371407 |
| 1729895400 | 42.5 | 0.27 | 0.64 | 42.39 | 42.7 | 42.35 | 480720 |
| 1729809000 | 42.23 | 0.14 | 0.33 | 42.2 | 42.25 | 41.97 | 195716 |
| 1729722600 | 42.09 | -0.6 | -1.41 | 42.59 | 42.59 | 41.78 | 680059 |
| 1729636200 | 42.69 | -0.03 | -0.07 | 42.52 | 42.69 | 42.41 | 390782 |
| 1729549800 | 42.72 | 0.14 | 0.33 | 42.55 | 42.72 | 42.425 | 450792 |
| 1729290600 | 42.58 | 0.25 | 0.59 | 42.5 | 42.6493 | 42.4 | 397836 |
| 1729204200 | 42.33 | -0.28 | -0.66 | 42.69 | 42.738 | 42.33 | 314274 |
| 1729117800 | 42.61 | 0.01 | 0.02 | 42.68 | 42.68 | 42.3335 | 414887 |
| 1729031400 | 42.6 | -0.43 | -1.00 | 43.13 | 43.18 | 42.4101 | 531691 |
| 1728945000 | 43.03 | 0.35 | 0.82 | 42.81 | 43.1071 | 42.77 | 481789 |
| 1728685800 | 42.68 | 0.06 | 0.14 | 42.57 | 42.7 | 42.4101 | 356653 |
| 1728599400 | 42.62 | -0.29 | -0.68 | 42.48 | 42.67 | 42.3315 | 241230 |
| 1728513000 | 42.91 | 0.23 | 0.54 | 42.72 | 42.92 | 42.6 | 430155 |
| 1728426600 | 42.68 | 0.56 | 1.33 | 42.35 | 42.68 | 42.3102 | 215301 |
| 1728340200 | 42.12 | -0.44 | -1.03 | 42.4 | 42.5 | 42.07 | 391494 |
| 1728081000 | 42.56 | 0.46 | 1.09 | 42.5 | 42.6 | 42.15 | 422177 |
| 1727994600 | 42.1 | -0.15 | -0.36 | 41.95 | 42.17 | 41.865 | 228449 |
| 1727908200 | 42.25 | 0.07 | 0.17 | 42.1 | 42.4 | 41.9 | 623276 |
| 1727821800 | 42.18 | -0.49 | -1.15 | 42.71 | 42.72 | 41.855 | 443480 |
| 1727735400 | 42.67 | 0.13 | 0.31 | 42.44 | 42.75 | 42.36 | 502843 |
| 1727476200 | 42.54 | -0.2 | -0.47 | 42.77 | 42.7999 | 42.4719 | 350925 |
| 1727389800 | 42.74 | 0.12 | 0.28 | 42.955 | 42.985 | 42.46 | 428277 |
| 1727303400 | 42.62 | 0.13 | 0.31 | 42.52 | 42.63 | 42.4801 | 375420 |
| 1727217000 | 42.49 | 0.22 | 0.52 | 42.4 | 42.52 | 42.0801 | 298299 |
| 1727130600 | 42.27 | 0.15 | 0.36 | 42.19 | 42.28 | 42.12 | 392085 |
| 1726871400 | 42.12 | -0.04 | -0.09 | 42.09 | 42.1699 | 41.8 | 383869 |
| 1726785000 | 42.16 | 0.88 | 2.13 | 41.895 | 42.25 | 41.82 | 400085 |
| 1726698600 | 41.28 | -0.11 | -0.27 | 41.49 | 41.7995 | 41.21 | 550852 |
| 1726612200 | 41.39 | 0.12 | 0.29 | 41.48 | 41.7097 | 41.2 | 332821 |
| 1726525800 | 41.27 | -0.24 | -0.58 | 41.43 | 41.43 | 41.0249 | 595583 |
| 1726266600 | 41.51 | 0.27 | 0.65 | 41.27 | 41.56 | 41.225 | 371350 |
| 1726180200 | 41.24 | -0.09 | -0.22 | 40.97 | 41.36 | 40.73 | 402646 |
| 1726093800 | 41.33 | 0.5 | 1.22 | 40.98 | 41.47 | 40.22 | 638012 |
| 1726007400 | 40.83 | 0.43 | 1.06 | 40.59 | 40.83 | 40.2655 | 330120 |
| 1725921000 | 40.4 | 0.5 | 1.25 | 40.28 | 40.465 | 40 | 453712 |
| 1725661800 | 39.9 | -0.99 | -2.42 | 40.84 | 40.86 | 39.822 | 550851 |
| 1725575400 | 40.89 | -0.37 | -0.90 | 40.79 | 41.104 | 40.6701 | 386415 |
| 1725489000 | 41.26 | 0.01 | 0.02 | 41.06 | 41.38 | 40.91 | 534141 |
| 1725402600 | 41.25 | -1.15 | -2.71 | 42.23 | 42.39 | 41.09 | 807639 |
| 1725057000 | 42.4 | 0.54 | 1.29 | 42.19 | 42.4287 | 41.95 | 442850 |
| 1724970600 | 41.86 | -0.34 | -0.81 | 42.01 | 42.25 | 41.7645 | 475692 |
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
