Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.772200772201 | 51.8 | 52.6 | 51.6 | 307 | 52.22563435 | DE |
| 4 | 1.8 | 3.57142857143 | 50.4 | 53.4 | 50.4 | 347 | 52.49849795 | DE |
| 12 | -1.2 | -2.24719101124 | 53.4 | 53.8 | 49.6 | 471 | 51.61385932 | DE |
| 26 | -0.4 | -0.760456273764 | 52.6 | 56 | 44 | 482 | 50.31662493 | DE |
| 52 | 4.2 | 8.75 | 48 | 56 | 44 | 617 | 48.78693501 | DE |
| 156 | -10 | -16.077170418 | 62.2 | 66.6 | 44 | 426 | 52.70113193 | DE |
| 260 | -13.3 | -20.3053435115 | 65.5 | 99.5 | 44 | 440 | 57.75526682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 52 | -0.4 | -0.76 | 52.4 | 52.4 | 52 | 119 |
| 1732642200 | 52.4 | 0.2 | 0.38 | 52.6 | 52.6 | 52 | 726 |
| 1732555800 | 52.2 | 0.2 | 0.38 | 51.8 | 52.2 | 51.8 | 351 |
| 1732296600 | 52 | 0.2 | 0.39 | 51.6 | 52 | 51.6 | 272 |
| 1732210200 | 51.8 | 0 | 0.00 | 51.8 | 52 | 51.8 | 69 |
| 1732123800 | 51.8 | 0 | 0.00 | 52 | 52 | 51.8 | 19 |
| 1732037400 | 51.8 | 0 | 0.00 | 52 | 52 | 51.8 | 35 |
| 1731951000 | 51.8 | 0.2 | 0.39 | 52.2 | 52.2 | 51.8 | 166 |
| 1731691800 | 51.6 | -1 | -1.90 | 52.4 | 52.4 | 51.6 | 259 |
| 1731605400 | 52.6 | -0.4 | -0.75 | 52.4 | 52.6 | 52.2 | 51 |
| 1731519000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1731432600 | 53 | -0.4 | -0.75 | 52.6 | 53.2 | 52.4 | 1856 |
| 1731346200 | 53.4 | 0.2 | 0.38 | 53 | 53.4 | 53 | 113 |
| 1731087000 | 53.2 | -0.2 | -0.37 | 53.2 | 53.2 | 52.6 | 420 |
| 1731000600 | 53.4 | 1.6 | 3.09 | 51.8 | 53.4 | 51.6 | 759 |
| 1730914200 | 51.8 | -0.4 | -0.77 | 52.2 | 52.2 | 51.8 | 201 |
| 1730827800 | 52.2 | 0.8 | 1.56 | 51.6 | 52.2 | 51.6 | 312 |
| 1730741400 | 51.4 | 0.2 | 0.39 | 51.2 | 52.2 | 51.2 | 328 |
| 1730482200 | 51.2 | -0.2 | -0.39 | 51.4 | 51.6 | 51 | 147 |
| 1730395800 | 51.4 | 1.2 | 2.39 | 50.4 | 51.4 | 50.4 | 388 |
| 1730309400 | 50.2 | -0.2 | -0.40 | 50.4 | 50.6 | 50.2 | 211 |
| 1730223000 | 50.4 | -0.4 | -0.79 | 50.8 | 50.8 | 50.4 | 111 |
| 1730136600 | 50.8 | 0.8 | 1.60 | 50.4 | 50.8 | 50.4 | 92 |
| 1729873800 | 50 | 0 | 0.00 | 50.2 | 50.8 | 50 | 200 |
| 1729787400 | 50 | -0.2 | -0.40 | 50.2 | 50.2 | 50 | 234 |
| 1729701000 | 50.2 | -0.4 | -0.79 | 50.6 | 50.6 | 50.2 | 185 |
| 1729614600 | 50.6 | 0.4 | 0.80 | 50.2 | 51.6 | 50.2 | 356 |
| 1729528200 | 50.2 | 0.4 | 0.80 | 49.6 | 50.6 | 49.6 | 952 |
| 1729269000 | 49.8 | -0.8 | -1.58 | 50.8 | 51 | 49.8 | 2118 |
| 1729182600 | 50.6 | 0.2 | 0.40 | 50.4 | 52 | 50.2 | 854 |
| 1729096200 | 50.4 | -0.2 | -0.40 | 50.4 | 50.8 | 50.4 | 523 |
| 1729009800 | 50.6 | -0.2 | -0.39 | 51 | 51 | 50.2 | 160 |
| 1728923400 | 50.8 | -0.4 | -0.78 | 51 | 51 | 50.8 | 290 |
| 1728664200 | 51.2 | -0.2 | -0.39 | 51.6 | 51.6 | 50.6 | 1122 |
| 1728577800 | 51.4 | -0.2 | -0.39 | 51.6 | 51.8 | 51.4 | 526 |
| 1728491400 | 51.6 | 0.2 | 0.39 | 51.4 | 51.8 | 51.4 | 253 |
| 1728405000 | 51.4 | -0.2 | -0.39 | 51.4 | 52 | 51.2 | 385 |
| 1728318600 | 51.6 | -0.4 | -0.77 | 51.4 | 52 | 51.4 | 575 |
| 1728059400 | 52 | 0 | 0.00 | 52 | 52.8 | 51.6 | 326 |
| 1727973000 | 52 | -0.6 | -1.14 | 52.6 | 52.6 | 52 | 84 |
| 1727886600 | 52.6 | 0.8 | 1.54 | 52 | 53 | 51.8 | 210 |
| 1727800200 | 51.8 | -1 | -1.89 | 52.6 | 52.6 | 51.8 | 204 |
| 1727713800 | 52.8 | -0.6 | -1.12 | 52.8 | 53.2 | 52.8 | 569 |
| 1727454600 | 53.4 | 0.2 | 0.38 | 53.2 | 53.8 | 53 | 602 |
| 1727368200 | 53.2 | 0.2 | 0.38 | 53 | 53.4 | 52.8 | 416 |
| 1727281800 | 53 | 0.6 | 1.15 | 52.8 | 53 | 52.4 | 626 |
| 1727195400 | 52.4 | 1.4 | 2.75 | 51.2 | 52.4 | 51.2 | 311 |
| 1727109000 | 51 | 0 | 0.00 | 52 | 52 | 51 | 854 |
| 1726849800 | 51 | -0.6 | -1.16 | 51.4 | 52 | 51 | 887 |
| 1726763400 | 51.6 | 0.4 | 0.78 | 50.8 | 52 | 50.8 | 1793 |
| 1726677000 | 51.2 | -0.2 | -0.39 | 51.4 | 51.8 | 51 | 133 |
| 1726590600 | 51.4 | -0.2 | -0.39 | 51.8 | 52 | 50.8 | 1390 |
| 1726504200 | 51.6 | 0.2 | 0.39 | 51.8 | 52 | 51.4 | 327 |
| 1726245000 | 51.4 | -0.4 | -0.77 | 51.6 | 51.8 | 51.4 | 672 |
| 1726158600 | 51.8 | 0.2 | 0.39 | 51.6 | 51.8 | 51.6 | 51 |
| 1726072200 | 51.6 | -0.4 | -0.77 | 52 | 52 | 51.6 | 182 |
| 1725985800 | 52 | 0.4 | 0.78 | 51.4 | 52.2 | 51.4 | 784 |
| 1725899400 | 51.6 | -0.8 | -1.53 | 52.4 | 52.4 | 51.6 | 382 |
| 1725640200 | 52.4 | -0.2 | -0.38 | 53 | 53 | 52 | 639 |
| 1725553800 | 52.6 | -0.2 | -0.38 | 53.4 | 53.4 | 52.6 | 628 |
| 1725467400 | 52.8 | -1.2 | -2.22 | 53.8 | 53.8 | 52.6 | 288 |
| 1725381000 | 54 | -0.6 | -1.10 | 53.2 | 56 | 52.2 | 5136 |
| 1725294600 | 54.6 | 4.4 | 8.76 | 50.2 | 54.6 | 50.2 | 2556 |
| 1725035400 | 50.2 | 0.2 | 0.40 | 50.2 | 50.8 | 50.2 | 191 |
| 1724949000 | 50 | -0.6 | -1.19 | 50.8 | 50.8 | 50 | 11 |
| 1724862600 | 50.6 | 0.6 | 1.20 | 50.2 | 50.6 | 50 | 52 |
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
