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 | 0.7846 | 1.67506404782 | 46.84 | 47.6246 | 46.84 | 799 | 47.20876503 | SP |
| 4 | 0.0746 | 0.156887486856 | 47.55 | 48.225 | 46.19 | 965 | 47.38003075 | SP |
| 12 | 2.1146 | 4.64645132938 | 45.51 | 49.9 | 45.1209 | 839 | 48.3288489 | SP |
| 26 | 2.0146 | 4.41701381276 | 45.61 | 49.9 | 43.3952 | 2556 | 44.81592171 | SP |
| 52 | 9.7146 | 25.6254286468 | 37.91 | 49.9 | 37.856 | 1490 | 44.58995112 | SP |
| 156 | 0.3746 | 0.792804232804 | 47.25 | 50.41 | 31.98 | 898 | 42.90847662 | SP |
| 260 | 0.3746 | 0.792804232804 | 47.25 | 50.41 | 31.98 | 898 | 42.90847662 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 47.6246 | 0.34 | 0.71 | 47.42 | 47.6246 | 47.42 | 315 |
| 1732750200 | 47.289 | 0.08 | 0.16 | 47.27 | 47.3067 | 47.27 | 188 |
| 1732663800 | 47.2131 | -0.29 | -0.60 | 47.42 | 47.42 | 47.06 | 1174 |
| 1732577400 | 47.4993 | 0.41 | 0.87 | 47.4 | 47.54 | 47.4 | 477 |
| 1732318200 | 47.0916 | 0.3 | 0.64 | 46.84 | 47.0916 | 46.84 | 1355 |
| 1732231800 | 46.79 | 0.49 | 1.05 | 46.49 | 46.9099 | 46.49 | 468 |
| 1732145400 | 46.3025 | -0.2 | -0.43 | 46.29 | 46.3025 | 46.29 | 204 |
| 1732059000 | 46.5032 | -0.03 | -0.07 | 46.19 | 46.5032 | 46.19 | 36 |
| 1731972600 | 46.5337 | 0.01 | 0.02 | 46.35 | 46.5539 | 46.35 | 470 |
| 1731713400 | 46.525 | -0.29 | -0.62 | 46.65 | 46.65 | 46.47 | 474 |
| 1731627000 | 46.8142 | -0.32 | -0.69 | 47.23 | 47.23 | 46.8142 | 457 |
| 1731540600 | 47.1376 | -0.04 | -0.08 | 47.19 | 47.36 | 47.1376 | 2335 |
| 1731454200 | 47.1774 | -0.97 | -2.02 | 47.73 | 47.73 | 47.1774 | 199 |
| 1731367800 | 48.1478 | 0.29 | 0.60 | 48.13 | 48.225 | 48.07 | 908 |
| 1731108600 | 47.8615 | -0.15 | -0.32 | 47.8 | 47.8615 | 47.8 | 260 |
| 1731022200 | 48.0128 | 0.64 | 1.36 | 47.75 | 48.05 | 47.75 | 521 |
| 1730935800 | 47.3682 | -0.71 | -1.48 | 47.51 | 47.51 | 47.087 | 1270 |
| 1730849400 | 48.0777 | 0.74 | 1.56 | 47.71 | 48.0777 | 47.6701 | 3187 |
| 1730763000 | 47.338 | 0.11 | 0.23 | 47.48 | 47.48 | 47.338 | 274 |
| 1730500200 | 47.2312 | 0.02 | 0.05 | 47.55 | 47.55 | 47.2312 | 4074 |
| 1730413800 | 47.2091 | -0.73 | -1.52 | 47.45 | 47.45 | 47.19 | 1244 |
| 1730327400 | 47.9361 | -0.54 | -1.12 | 47.92 | 48.08 | 47.92 | 2265 |
| 1730241000 | 48.4769 | -0.27 | -0.56 | 48.52 | 48.52 | 48.4 | 757 |
| 1730154600 | 48.7475 | 0.56 | 1.16 | 48.77 | 48.79 | 48.7475 | 337 |
| 1729895400 | 48.1895 | -0.13 | -0.27 | 48.51 | 48.56 | 48.1895 | 499 |
| 1729809000 | 48.3201 | -0.01 | -0.02 | 48.56 | 48.56 | 48.24 | 1249 |
| 1729722600 | 48.3284 | -0.38 | -0.78 | 48.41 | 48.41 | 48.255 | 219 |
| 1729636200 | 48.7079 | -0.42 | -0.85 | 48.73 | 48.77 | 48.7079 | 1842 |
| 1729549800 | 49.1257 | -0.39 | -0.79 | 49.32 | 49.32 | 49.1257 | 786 |
| 1729290600 | 49.5147 | 0.3 | 0.60 | 49.47 | 49.5147 | 49.4263 | 303 |
| 1729204200 | 49.2173 | 0.11 | 0.22 | 49.36 | 49.49 | 49.2173 | 7910 |
| 1729117800 | 49.1111 | 0.14 | 0.29 | 49.05 | 49.1111 | 49.05 | 70 |
| 1729031400 | 48.9668 | -0.72 | -1.45 | 49.69 | 49.69 | 48.9668 | 346 |
| 1728945000 | 49.6894 | 0.21 | 0.42 | 49.45 | 49.6894 | 49.45 | 480 |
| 1728685800 | 49.4796 | 0.51 | 1.05 | 48.96 | 49.4796 | 48.96 | 1149 |
| 1728599400 | 48.9651 | -0.54 | -1.08 | 49.1 | 49.1 | 48.96 | 785 |
| 1728513000 | 49.502 | 0.1 | 0.20 | 49.19 | 49.502 | 49.19 | 5043 |
| 1728426600 | 49.4021 | 0.17 | 0.35 | 49.2792 | 49.4381 | 49.2201 | 626 |
| 1728340200 | 49.2303 | 0.01 | 0.01 | 49.13 | 49.2303 | 49.13 | 218 |
| 1728081000 | 49.2233 | 0.25 | 0.52 | 48.97 | 49.2233 | 48.97 | 1124 |
| 1727994600 | 48.97 | -0.36 | -0.72 | 49.04 | 49.04 | 48.97 | 293 |
| 1727908200 | 49.3257 | -0 | -0.00 | 49.2 | 49.3257 | 49.2 | 612 |
| 1727821800 | 49.3275 | -0.25 | -0.51 | 49.63 | 49.63 | 49.17 | 27 |
| 1727735400 | 49.5799 | 0.07 | 0.13 | 49.57 | 49.5799 | 49.57 | 13 |
| 1727476200 | 49.5145 | -0.35 | -0.69 | 49.72 | 49.72 | 49.5145 | 184 |
| 1727389800 | 49.86 | 0.92 | 1.89 | 49.9 | 49.9 | 49.86 | 258 |
| 1727303400 | 48.9374 | -0.17 | -0.34 | 49 | 49 | 48.9374 | 29 |
| 1727217000 | 49.1028 | 0.21 | 0.44 | 48.99 | 49.1028 | 48.99 | 154 |
| 1727130600 | 48.8893 | 0.36 | 0.74 | 48.89 | 48.95 | 48.8499 | 402 |
| 1726871400 | 48.5298 | -0.3 | -0.62 | 48.5121 | 48.59 | 48.5121 | 215 |
| 1726785000 | 48.8314 | 1.14 | 2.38 | 48.61 | 48.8314 | 48.5683 | 371 |
| 1726698600 | 47.696 | -0.13 | -0.26 | 47.83 | 47.83 | 47.696 | 100 |
| 1726612200 | 47.8223 | 0.27 | 0.56 | 47.83 | 47.83 | 47.8223 | 109 |
| 1726525800 | 47.5555 | 0.33 | 0.70 | 47.34 | 47.5555 | 47.25 | 546 |
| 1726266600 | 47.2233 | 0.37 | 0.79 | 47.06 | 47.2233 | 47.06 | 249 |
| 1726180200 | 46.8545 | 0.38 | 0.82 | 46.8545 | 46.8545 | 46.8545 | 0 |
| 1726093800 | 46.4741 | 0.73 | 1.59 | 45.8 | 46.4741 | 45.8 | 15 |
| 1726007400 | 45.7484 | 0.1 | 0.23 | 45.61 | 45.7484 | 45.61 | 1 |
| 1725921000 | 45.644 | 0.52 | 1.16 | 45.58 | 45.644 | 45.58 | 106 |
| 1725661800 | 45.1209 | -0.82 | -1.78 | 45.51 | 45.51 | 45.1209 | 207 |
| 1725575400 | 45.9397 | -0.19 | -0.41 | 45.98 | 45.98 | 45.9397 | 214 |
| 1725489000 | 46.1286 | -0.02 | -0.04 | 46.04 | 46.1286 | 46.04 | 86 |
| 1725402600 | 46.1478 | -1.2 | -2.53 | 47.28 | 47.28 | 46.1478 | 196 |
| 1725057000 | 47.3445 | 0.45 | 0.96 | 47.29 | 47.3445 | 47.29 | 295 |
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
