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 | 0.16 | 0.325203252033 | 49.2 | 49.655 | 48.53 | 1581020 | 49.23084379 | SP |
| 4 | 0.72 | 1.48026315789 | 48.64 | 49.925 | 47.17 | 1237015 | 48.99304943 | SP |
| 12 | 4.28 | 9.4942324756 | 45.08 | 49.925 | 44.21 | 1127199 | 47.71704316 | SP |
| 26 | 5.68 | 13.0036630037 | 43.68 | 49.925 | 41.34 | 1576423 | 46.10736308 | SP |
| 52 | 12.7 | 34.6426623022 | 36.66 | 49.925 | 36.06 | 1322756 | 43.80386422 | SP |
| 156 | -312.91 | -86.3748033235 | 362.27 | 374.7666 | 32.74 | 540579 | 60.68221837 | SP |
| 260 | -178.15 | -78.3042503626 | 227.51 | 374.7666 | 32.74 | 341169 | 71.79190918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 49.36 | -0.25 | -0.50 | 49.52 | 49.53 | 49.165 | 982313 |
| 1732663800 | 49.61 | 0.47 | 0.96 | 49.39 | 49.655 | 49.36 | 1656526 |
| 1732577400 | 49.14 | 0.03 | 0.06 | 49.4 | 49.55 | 48.94 | 1864455 |
| 1732318200 | 49.11 | -0.01 | -0.02 | 49.04 | 49.22 | 48.93 | 905576 |
| 1732231800 | 49.12 | -0.02 | -0.04 | 49.42 | 49.45 | 48.53 | 1663545 |
| 1732145400 | 49.14 | -0.05 | -0.10 | 49.2 | 49.2 | 48.556476 | 1814996 |
| 1732059000 | 49.19 | 0.41 | 0.84 | 48.57 | 49.2099 | 48.56 | 1020899 |
| 1731972600 | 48.78 | 0.22 | 0.45 | 48.65 | 48.905 | 48.5099 | 835492 |
| 1731713400 | 48.56 | -0.9 | -1.82 | 49.05 | 49.05 | 48.3807 | 1794624 |
| 1731627000 | 49.46 | -0.21 | -0.42 | 49.73 | 49.76 | 49.36 | 832842 |
| 1731540600 | 49.67 | -0.01 | -0.02 | 49.69 | 49.875 | 49.41 | 929256 |
| 1731454200 | 49.68 | 0.01 | 0.02 | 49.72 | 49.79 | 49.41 | 1126554 |
| 1731367800 | 49.67 | -0.15 | -0.30 | 49.91 | 49.91 | 49.44 | 1045133 |
| 1731108600 | 49.82 | 0.13 | 0.26 | 49.73 | 49.925 | 49.65 | 1138377 |
| 1731022200 | 49.69 | 0.59 | 1.20 | 49.31 | 49.74 | 49.26 | 1801630 |
| 1730935800 | 49.1 | 1.23 | 2.57 | 48.81 | 49.145 | 48.601 | 1720866 |
| 1730849400 | 47.87 | 0.54 | 1.14 | 47.45 | 47.905 | 47.4 | 714352 |
| 1730763000 | 47.33 | -0.19 | -0.40 | 47.49 | 47.57 | 47.17 | 758409 |
| 1730500200 | 47.52 | 0.3 | 0.64 | 47.52 | 47.8701 | 47.44 | 748348 |
| 1730413800 | 47.22 | -1.25 | -2.58 | 48.01 | 48.01 | 47.205 | 1281153 |
| 1730327400 | 48.47 | -0.17 | -0.35 | 48.64 | 48.8068 | 48.37 | 1087258 |
| 1730241000 | 48.64 | 0.19 | 0.39 | 48.43 | 48.7499 | 48.24 | 797930 |
| 1730154600 | 48.45 | 0.16 | 0.33 | 48.63 | 48.655 | 48.385 | 1131405 |
| 1729895400 | 48.29 | 0.12 | 0.25 | 48.36 | 48.73 | 48.2175 | 779305 |
| 1729809000 | 48.17 | 0.23 | 0.48 | 48.18 | 48.22 | 47.88 | 853901 |
| 1729722600 | 47.94 | -0.68 | -1.40 | 48.47 | 48.47 | 47.6435 | 1137703 |
| 1729636200 | 48.62 | 0.09 | 0.19 | 48.3 | 48.745 | 48.22 | 1439065 |
| 1729549800 | 48.53 | 0.15 | 0.31 | 48.32 | 48.53 | 48.16 | 922004 |
| 1729290600 | 48.38 | 0.22 | 0.46 | 48.4 | 48.4601 | 48.27 | 818948 |
| 1729204200 | 48.16 | 0.06 | 0.12 | 48.56 | 48.56 | 48.14 | 1161455 |
| 1729117800 | 48.1 | 0.13 | 0.27 | 47.93 | 48.1169 | 47.685 | 763514 |
| 1729031400 | 47.97 | -0.44 | -0.91 | 48.43 | 48.435 | 47.79 | 961956 |
| 1728945000 | 48.41 | 0.45 | 0.94 | 48.21 | 48.51 | 48.17 | 641666 |
| 1728685800 | 47.96 | 0.1 | 0.21 | 47.75 | 48.065 | 47.73 | 651665 |
| 1728599400 | 47.86 | -0.04 | -0.08 | 47.77 | 47.985 | 47.64 | 768583 |
| 1728513000 | 47.9 | 0.3 | 0.63 | 47.64 | 47.935 | 47.5 | 789737 |
| 1728426600 | 47.6 | 0.64 | 1.36 | 47.23 | 47.64 | 47.19 | 778917 |
| 1728340200 | 46.96 | -0.52 | -1.10 | 47.38 | 47.44 | 46.935 | 1192775 |
| 1728081000 | 47.48 | 0.49 | 1.04 | 47.39 | 47.51 | 47.01 | 1169681 |
| 1727994600 | 46.99 | -0.01 | -0.02 | 46.9 | 47.185 | 46.76 | 750589 |
| 1727908200 | 47 | 0.06 | 0.13 | 46.92 | 47.08 | 46.65 | 1017466 |
| 1727821800 | 46.94 | -0.59 | -1.24 | 47.5 | 47.5 | 46.6956 | 1141563 |
| 1727735400 | 47.53 | 0.27 | 0.57 | 47.14 | 47.56 | 47.03 | 953052 |
| 1727476200 | 47.26 | -0.16 | -0.34 | 47.51 | 47.51 | 47.15 | 568604 |
| 1727389800 | 47.42 | 0.09 | 0.19 | 47.72 | 47.73 | 47.185 | 816169 |
| 1727303400 | 47.33 | 0.02 | 0.04 | 47.26 | 47.45 | 47.2 | 904053 |
| 1727217000 | 47.31 | 0.2 | 0.42 | 47.22 | 47.31 | 46.83 | 713850 |
| 1727130600 | 47.11 | -0.03 | -0.06 | 47.12 | 47.19 | 46.96 | 948163 |
| 1726871400 | 47.14 | -0.07 | -0.15 | 47.15 | 47.2768 | 46.88 | 1187177 |
| 1726785000 | 47.21 | 0.99 | 2.14 | 47.17 | 47.385 | 46.94 | 1534845 |
| 1726698600 | 46.22 | -0.18 | -0.39 | 46.43 | 46.86 | 46.215 | 1649010 |
| 1726612200 | 46.4 | 0.02 | 0.04 | 46.61 | 46.73 | 46.18 | 1262427 |
| 1726525800 | 46.38 | -0.07 | -0.15 | 46.28 | 46.4 | 46.09 | 1551547 |
| 1726266600 | 46.45 | 0.13 | 0.28 | 46.37 | 46.575 | 46.28 | 932471 |
| 1726180200 | 46.32 | 0.44 | 0.96 | 45.97 | 46.41 | 45.765 | 1687548 |
| 1726093800 | 45.88 | 0.73 | 1.62 | 45.23 | 45.95 | 44.5 | 1780339 |
| 1726007400 | 45.15 | 0.34 | 0.76 | 45.06 | 45.17 | 44.65 | 965723 |
| 1725921000 | 44.81 | 0.51 | 1.15 | 44.73 | 44.87 | 44.415 | 1089667 |
| 1725661800 | 44.3 | -0.95 | -2.10 | 45.3 | 45.365 | 44.21 | 1765827 |
| 1725575400 | 45.25 | 0.05 | 0.11 | 45.17 | 45.71 | 45.065 | 1935990 |
| 1725489000 | 45.2 | -0.19 | -0.42 | 45.08 | 45.57 | 45.05 | 975337 |
| 1725402600 | 45.39 | -1.12 | -2.41 | 46.28 | 46.28 | 45.125 | 1608142 |
| 1725057000 | 46.51 | 0.48 | 1.04 | 46.29 | 46.56 | 45.98 | 1025107 |
| 1724970600 | 46.03 | -0.17 | -0.37 | 46.37 | 46.64 | 45.92 | 1579892 |
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
