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 | 2.61 | 5.10563380282 | 51.12 | 53.94 | 51.12 | 51429 | 52.75577042 | SP |
| 4 | 6.9 | 14.734144779 | 46.83 | 53.94 | 46.27 | 26927 | 50.5806416 | SP |
| 12 | 9.14 | 20.4978694775 | 44.59 | 53.94 | 43.35 | 19080 | 47.82168777 | SP |
| 26 | 12.65 | 30.7935735151 | 41.08 | 53.94 | 40.0801 | 18716 | 45.02402795 | SP |
| 52 | 17.38 | 47.8129298487 | 36.35 | 53.94 | 35.07 | 16353 | 41.91594574 | SP |
| 156 | 24.35 | 82.8795098707 | 29.38 | 53.94 | 27.0016 | 16538 | 36.14158184 | SP |
| 260 | 28.83 | 115.78313253 | 24.9 | 53.94 | 24.32 | 20489 | 33.05716514 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 53.68 | 0.07 | 0.12 | 53.7 | 53.94 | 53.55 | 56273 |
| 1732231800 | 53.6138 | 1.37 | 2.62 | 52.58 | 53.6599 | 52.5054 | 45005 |
| 1732145400 | 52.2462 | 0.03 | 0.06 | 52.47 | 52.5 | 51.94 | 33034 |
| 1732059000 | 52.2139 | 0.58 | 1.13 | 51.54 | 52.24 | 51.48 | 110430 |
| 1731972600 | 51.6309 | 0.64 | 1.26 | 51.12 | 51.7286 | 51.12 | 12404 |
| 1731713400 | 50.99 | 0.63 | 1.25 | 50.28 | 51.0064 | 50.28 | 12497 |
| 1731627000 | 50.3627 | 0.25 | 0.51 | 50.37 | 50.46 | 50.185 | 24877 |
| 1731540600 | 50.1096 | -0.21 | -0.42 | 50.42 | 50.5484 | 50.0713 | 16870 |
| 1731454200 | 50.3193 | -0.4 | -0.80 | 50.82 | 50.82 | 50.0901 | 23759 |
| 1731367800 | 50.723 | 0.56 | 1.11 | 50.28 | 50.8386 | 50.28 | 21645 |
| 1731108600 | 50.1658 | 0.33 | 0.65 | 50 | 50.27 | 49.7303 | 19425 |
| 1731022200 | 49.8404 | 0.7 | 1.43 | 49.23 | 49.95 | 49.2 | 6772 |
| 1730935800 | 49.14 | 1.33 | 2.77 | 48.87 | 49.34 | 48.6038 | 15698 |
| 1730849400 | 47.8144 | 0.84 | 1.78 | 47.15 | 47.9 | 47.11 | 18119 |
| 1730763000 | 46.9761 | 0.49 | 1.04 | 46.74 | 46.99 | 46.74 | 8969 |
| 1730500200 | 46.491 | -0.46 | -0.98 | 47.19 | 47.19 | 46.4 | 9272 |
| 1730413800 | 46.95 | 0.09 | 0.20 | 46.92 | 47.1404 | 46.75 | 24355 |
| 1730327400 | 46.8565 | 0.2 | 0.43 | 46.58 | 47.04 | 46.58 | 11140 |
| 1730241000 | 46.6576 | -0.08 | -0.16 | 46.65 | 46.6739 | 46.27 | 6106 |
| 1730154600 | 46.7346 | -0.24 | -0.50 | 46.83 | 46.83 | 46.5129 | 61888 |
| 1729895400 | 46.971 | -0.26 | -0.55 | 47.35 | 47.35 | 46.76 | 15169 |
| 1729809000 | 47.2327 | 0.31 | 0.67 | 47.05 | 47.299 | 47.03 | 4851 |
| 1729722600 | 46.9202 | -0.22 | -0.47 | 47.13 | 47.13 | 46.82 | 4937 |
| 1729636200 | 47.1406 | 0.15 | 0.32 | 46.98 | 47.19 | 46.98 | 5209 |
| 1729549800 | 46.9919 | -0.22 | -0.47 | 47.49 | 47.49 | 46.8013 | 7500 |
| 1729290600 | 47.2117 | 0.13 | 0.28 | 47.06 | 47.2117 | 46.8555 | 7864 |
| 1729204200 | 47.08 | 0.01 | 0.03 | 47.09 | 47.45 | 46.98 | 22950 |
| 1729117800 | 47.0657 | 0.34 | 0.72 | 46.77 | 47.14 | 46.77 | 7499 |
| 1729031400 | 46.7281 | -0.51 | -1.08 | 46.9 | 47.01 | 46.51 | 7946 |
| 1728945000 | 47.236 | 0.12 | 0.26 | 47.07 | 47.38 | 46.97 | 8262 |
| 1728685800 | 47.1145 | 0.53 | 1.15 | 46.6 | 47.1145 | 46.6 | 8630 |
| 1728599400 | 46.58 | 0.04 | 0.09 | 46.65 | 46.73 | 46.47 | 6551 |
| 1728513000 | 46.5376 | 0.4 | 0.87 | 45.93 | 46.5376 | 45.84 | 7127 |
| 1728426600 | 46.138 | -0.33 | -0.70 | 46.47 | 46.47 | 45.87 | 10512 |
| 1728340200 | 46.465 | -0.09 | -0.18 | 46.52 | 46.7 | 46.29 | 24898 |
| 1728081000 | 46.55 | 0.37 | 0.80 | 46.32 | 46.55 | 46.29 | 17311 |
| 1727994600 | 46.18 | 0.5 | 1.09 | 45.87 | 46.25 | 45.54 | 15843 |
| 1727908200 | 45.68 | 0.34 | 0.76 | 45.65 | 45.72 | 45.355 | 10315 |
| 1727821800 | 45.3361 | 0.48 | 1.07 | 44.64 | 45.3361 | 44.64 | 14947 |
| 1727735400 | 44.857 | 0.1 | 0.23 | 44.67 | 44.857 | 44.46 | 38622 |
| 1727476200 | 44.7545 | 0.23 | 0.51 | 44.71 | 45.075 | 44.41 | 19535 |
| 1727389800 | 44.5272 | -0.98 | -2.16 | 45.34 | 45.34 | 44.516 | 9111 |
| 1727303400 | 45.5084 | -0.18 | -0.40 | 45.68 | 45.68 | 45.34 | 17386 |
| 1727217000 | 45.6917 | 0.06 | 0.14 | 45.78 | 45.81 | 45.51 | 7585 |
| 1727130600 | 45.627 | 0.59 | 1.30 | 45.04 | 45.627 | 45.04 | 12949 |
| 1726871400 | 45.04 | 0.15 | 0.34 | 44.8 | 45.12 | 44.6054 | 9871 |
| 1726785000 | 44.8883 | -0.14 | -0.31 | 45.34 | 45.34 | 44.8883 | 19920 |
| 1726698600 | 45.0266 | -0.06 | -0.13 | 45.13 | 45.24 | 44.96 | 11080 |
| 1726612200 | 45.0863 | -0.04 | -0.08 | 45.21 | 45.25 | 44.96 | 9077 |
| 1726525800 | 45.1229 | 0.46 | 1.04 | 44.86 | 45.125 | 44.8 | 11263 |
| 1726266600 | 44.66 | 0.41 | 0.93 | 44.39 | 44.69 | 44.39 | 13099 |
| 1726180200 | 44.25 | 0.37 | 0.85 | 44.07 | 44.26 | 43.95 | 10996 |
| 1726093800 | 43.8767 | -0.05 | -0.10 | 43.77 | 43.98 | 43.35 | 11683 |
| 1726007400 | 43.9227 | -0.05 | -0.12 | 44.13 | 44.13 | 43.55 | 10821 |
| 1725921000 | 43.9749 | -0.04 | -0.09 | 44.28 | 44.28 | 43.9749 | 32869 |
| 1725661800 | 44.0133 | -0.43 | -0.97 | 44.53 | 44.65 | 43.89 | 41455 |
| 1725575400 | 44.4431 | 0.16 | 0.36 | 44.49 | 44.64 | 44.38 | 20946 |
| 1725489000 | 44.2849 | -0.1 | -0.23 | 44.37 | 44.5195 | 44.21 | 48138 |
| 1725402600 | 44.3888 | -0.3 | -0.66 | 44.59 | 44.59 | 43.86 | 22443 |
| 1725057000 | 44.6854 | 0.4 | 0.90 | 44.2 | 44.6854 | 44.2 | 14157 |
| 1724970600 | 44.2886 | 0.58 | 1.32 | 43.99 | 44.36 | 43.83 | 37592 |
| 1724884200 | 43.7126 | -0.7 | -1.57 | 43.9 | 43.93 | 43.5018 | 9684 |
| 1724797800 | 44.4116 | -0.21 | -0.47 | 44.58 | 44.7 | 44.3391 | 14391 |
| 1724711400 | 44.6212 | 0.19 | 0.43 | 44.81 | 44.91 | 44.555 | 11703 |
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
