Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 2.75299031707 | 52.67 | 54.12 | 52.223 | 4438 | 52.81162097 | SP |
| 4 | 4.1 | 8.19672131148 | 50.02 | 54.12 | 49.5465 | 4299 | 51.81725663 | SP |
| 12 | 4.1 | 8.19672131148 | 50.02 | 54.12 | 47.48 | 6595 | 50.04301519 | SP |
| 26 | 5.94 | 12.3287671233 | 48.18 | 54.12 | 46.26 | 13020 | 48.46734941 | SP |
| 52 | 13.25 | 32.4198678737 | 40.87 | 54.12 | 40.82 | 13940 | 47.0379832 | SP |
| 156 | 10.98 | 25.4520166898 | 43.14 | 54.12 | 35.87 | 23547 | 42.8254941 | SP |
| 260 | 16.04 | 42.1218487395 | 38.08 | 54.12 | 19.97 | 29559 | 39.99822763 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 53.6715 | 0.52 | 0.99 | 53.1 | 53.675 | 53.1 | 2302 |
| 1732231800 | 53.1473 | 0.53 | 1.00 | 52.72 | 53.264 | 52.72 | 2433 |
| 1732145400 | 52.62 | 0.19 | 0.36 | 52.51 | 52.62 | 52.29 | 6962 |
| 1732059000 | 52.4316 | -0.36 | -0.68 | 52.223 | 52.54 | 52.223 | 2630 |
| 1731972600 | 52.7893 | 0.23 | 0.43 | 52.67 | 52.8599 | 52.67 | 7044 |
| 1731713400 | 52.5621 | 0.14 | 0.27 | 52.43 | 52.5621 | 52.37 | 6323 |
| 1731627000 | 52.42 | -0.16 | -0.31 | 52.7226 | 52.7226 | 52.42 | 2132 |
| 1731540600 | 52.5804 | 0.26 | 0.49 | 52.51 | 52.76 | 52.495 | 1613 |
| 1731454200 | 52.323 | -0.34 | -0.65 | 52.64 | 52.64 | 52.31 | 1914 |
| 1731367800 | 52.6678 | 0.58 | 1.12 | 52.46 | 52.9171 | 52.46 | 2367 |
| 1731108600 | 52.0832 | 0.1 | 0.20 | 52.2355 | 52.2355 | 52.04 | 6185 |
| 1731022200 | 51.9805 | -0.76 | -1.43 | 52.31461 | 52.385 | 51.971 | 8918 |
| 1730935800 | 52.7364 | 2.7 | 5.39 | 51.93 | 52.74 | 51.93 | 8191 |
| 1730849400 | 50.0379 | 0.49 | 0.99 | 49.6 | 50.0379 | 49.6 | 929 |
| 1730763000 | 49.5465 | -0.2 | -0.40 | 49.82 | 49.82 | 49.5465 | 1391 |
| 1730500200 | 49.745 | -0.11 | -0.23 | 50.13 | 50.2075 | 49.745 | 2768 |
| 1730413800 | 49.859 | -0.2 | -0.39 | 50.21 | 50.21 | 49.859 | 7595 |
| 1730327400 | 50.0555 | 0.12 | 0.24 | 49.79 | 50.29 | 49.79 | 6023 |
| 1730241000 | 49.9342 | -0.54 | -1.07 | 50.13 | 50.1782 | 49.9342 | 1908 |
| 1730154600 | 50.4724 | 0.48 | 0.95 | 50.02 | 50.4952 | 50.02 | 3254 |
| 1729895400 | 49.9956 | -0.37 | -0.73 | 50.67 | 50.67 | 49.9956 | 3659 |
| 1729809000 | 50.3636 | 0.06 | 0.11 | 50.42 | 50.44 | 50.19 | 1638 |
| 1729722600 | 50.3058 | -0.08 | -0.16 | 50.24 | 50.33 | 50.1651 | 1200 |
| 1729636200 | 50.3884 | 0.09 | 0.18 | 50.08 | 50.45 | 50.08 | 5324 |
| 1729549800 | 50.2957 | -0.68 | -1.33 | 50.93 | 50.93 | 50.2957 | 6773 |
| 1729290600 | 50.9758 | -0.15 | -0.29 | 50.97 | 50.9758 | 50.754 | 9613 |
| 1729204200 | 51.1264 | -0.01 | -0.02 | 51.06 | 51.14 | 51.04 | 1920 |
| 1729117800 | 51.1367 | 0.58 | 1.14 | 50.75 | 51.17 | 50.75 | 5898 |
| 1729031400 | 50.5605 | -0.28 | -0.55 | 50.81 | 50.975 | 50.5605 | 3786 |
| 1728945000 | 50.84 | 0.13 | 0.25 | 50.56 | 50.87 | 50.56 | 6606 |
| 1728685800 | 50.7135 | 0.86 | 1.73 | 50.15 | 50.7199 | 50.15 | 2216 |
| 1728599400 | 49.85 | -0.12 | -0.25 | 49.99 | 50.081 | 49.84 | 4570 |
| 1728513000 | 49.9741 | 0.38 | 0.77 | 49.4 | 50.02 | 49.4 | 10453 |
| 1728426600 | 49.5933 | -0.16 | -0.31 | 49.84 | 49.84 | 49.49 | 8755 |
| 1728340200 | 49.7496 | -0.25 | -0.49 | 49.93 | 50 | 49.6 | 6284 |
| 1728081000 | 49.996 | 0.67 | 1.36 | 49.85 | 49.996 | 49.74 | 6388 |
| 1727994600 | 49.3271 | -0.07 | -0.15 | 49.21 | 49.39 | 49.13 | 2598 |
| 1727908200 | 49.4002 | -0.15 | -0.31 | 49.57 | 49.6 | 49.33 | 1271 |
| 1727821800 | 49.555 | -0.24 | -0.47 | 49.65 | 49.75 | 49.4799 | 2611 |
| 1727735400 | 49.79 | 0.38 | 0.77 | 49.55 | 49.79 | 49.53 | 5802 |
| 1727476200 | 49.41 | 0.18 | 0.37 | 49.46 | 49.74 | 49.41 | 113738 |
| 1727389800 | 49.2277 | 0.43 | 0.88 | 48.85 | 49.31 | 48.85 | 3537 |
| 1727303400 | 48.8001 | -0.52 | -1.06 | 49.28 | 49.28 | 48.8001 | 11470 |
| 1727217000 | 49.321 | -0.12 | -0.24 | 49.43 | 49.43 | 49.2338 | 5460 |
| 1727130600 | 49.4384 | -0.26 | -0.52 | 49.44 | 49.44 | 49.27 | 842 |
| 1726871400 | 49.6983 | -0.42 | -0.84 | 49.73 | 49.73 | 49.5638 | 6177 |
| 1726785000 | 50.1199 | 0.6 | 1.21 | 50.12 | 50.19 | 50.029 | 4641 |
| 1726698600 | 49.5215 | 0.13 | 0.26 | 49.42 | 49.7599 | 49.35 | 6163 |
| 1726612200 | 49.3948 | 0.22 | 0.44 | 49.27 | 49.66 | 49.27 | 3636 |
| 1726525800 | 49.179 | 0.5 | 1.03 | 48.87 | 49.188 | 48.87 | 3705 |
| 1726266600 | 48.678 | 0.38 | 0.79 | 48.48 | 48.8552 | 48.48 | 6037 |
| 1726180200 | 48.2981 | 0.27 | 0.56 | 48.09 | 48.4 | 47.91 | 4643 |
| 1726093800 | 48.0302 | -0.28 | -0.57 | 48.18 | 48.18 | 47.48 | 8677 |
| 1726007400 | 48.3066 | -0.59 | -1.22 | 49.02 | 49.02 | 48 | 6081 |
| 1725921000 | 48.9012 | 0.5 | 1.04 | 48.63 | 49.1262 | 48.63 | 3205 |
| 1725661800 | 48.4002 | -0.68 | -1.38 | 49.12 | 49.34 | 48.375 | 7792 |
| 1725575400 | 49.0793 | -0.55 | -1.10 | 49.78 | 49.78 | 49.03 | 2938 |
| 1725489000 | 49.6275 | -0.27 | -0.55 | 49.87 | 50.2 | 49.489 | 3950 |
| 1725402600 | 49.9017 | -0.49 | -0.97 | 50.02 | 50.2494 | 49.89 | 3066 |
| 1725057000 | 50.3895 | 0.52 | 1.04 | 49.91 | 50.3895 | 49.91 | 11020 |
| 1724970600 | 49.8711 | 0.33 | 0.67 | 49.88 | 50.0419 | 49.6971 | 2563 |
| 1724884200 | 49.54 | -0.03 | -0.05 | 49.47 | 49.74 | 49.461 | 9626 |
| 1724797800 | 49.5662 | -0.11 | -0.22 | 49.68 | 49.72 | 49.5649 | 1433 |
| 1724711400 | 49.6773 | 0.05 | 0.11 | 49.79 | 50.0499 | 49.6773 | 2642 |
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
