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 | 0.99 | 1.74633974246 | 56.69 | 59.535 | 56.14 | 853395 | 58.57847228 | CS |
| 4 | 9.03 | 18.5611510791 | 48.65 | 61.663 | 46.3807 | 1013719 | 55.05410649 | CS |
| 12 | 23.4443 | 68.4791022237 | 34.2357 | 61.663 | 33.66 | 1004326 | 48.23174585 | CS |
| 26 | 26.18 | 83.1111111111 | 31.5 | 61.663 | 28.04 | 970175 | 40.27486913 | CS |
| 52 | 32.07 | 125.224521671 | 25.61 | 61.663 | 20.84 | 1128495 | 31.51290835 | CS |
| 156 | 36 | 166.051660517 | 21.68 | 61.663 | 15.825 | 958380 | 26.45469353 | CS |
| 260 | 44.44 | 335.649546828 | 13.24 | 61.663 | 9.7 | 988031 | 23.00879299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 57.68 | -0.92 | -1.57 | 58.63 | 59.118 | 57.425 | 299902 |
| 1732750500 | 58.6 | 0.02 | 0.03 | 58.86 | 59.2099 | 57.84 | 477675 |
| 1732664100 | 58.58 | -0.45 | -0.76 | 59.02 | 59.02 | 57.3 | 788762 |
| 1732577700 | 59.03 | 1.49 | 2.59 | 57.62 | 59.535 | 57.5 | 1500080 |
| 1732318500 | 57.54 | 1.62 | 2.90 | 56.2 | 57.705 | 56.14 | 676084 |
| 1732232100 | 55.92 | -0.17 | -0.30 | 56.16 | 57.24 | 55.34 | 600043 |
| 1732145700 | 56.09 | 1.79 | 3.29 | 54.31 | 56.13 | 54.02 | 1013495 |
| 1732059300 | 54.305 | 1.69 | 3.20 | 52.79 | 54.57 | 52.25 | 620009 |
| 1731972900 | 52.62 | 0.79 | 1.52 | 52 | 52.99 | 51.69 | 767170 |
| 1731713700 | 51.83 | -2.96 | -5.40 | 55.09 | 55.215 | 51.51 | 1413953 |
| 1731627300 | 54.79 | -1.66 | -2.94 | 56.4 | 57.5 | 54.49 | 836638 |
| 1731540900 | 56.45 | -1.34 | -2.32 | 58.02 | 59.255 | 56.42 | 582790 |
| 1731454500 | 57.79 | -1.27 | -2.15 | 59 | 59.98 | 57 | 1166165 |
| 1731368100 | 59.06 | -0.54 | -0.91 | 59.88 | 60.05 | 58.02 | 1220168 |
| 1731108900 | 59.6 | 5.3 | 9.76 | 54.3 | 61.663 | 54.3 | 1727420 |
| 1731022500 | 54.3 | 0.07 | 0.13 | 54.11 | 55.24 | 53.65 | 871046 |
| 1730936100 | 54.23 | 2.09 | 4.01 | 54.08 | 54.88 | 53.06 | 961893 |
| 1730849700 | 52.14 | 2.08 | 4.16 | 50 | 52.35 | 49.51 | 1252108 |
| 1730763300 | 50.06 | 2.44 | 5.12 | 47.65 | 51.3197 | 47.63 | 1498316 |
| 1730500500 | 47.62 | -1.35 | -2.76 | 48.61 | 48.97 | 46.3807 | 1462070 |
| 1730414100 | 48.97 | 2.08 | 4.44 | 45.99 | 49.92 | 42.01 | 2702017 |
| 1730327700 | 46.89 | -1.32 | -2.74 | 47.67 | 48.65 | 46.28 | 1423844 |
| 1730241300 | 48.21 | -0.13 | -0.27 | 48.04 | 48.73 | 47.62 | 821875 |
| 1730154900 | 48.34 | 1.06 | 2.24 | 47.51 | 49.1943 | 47.44 | 682805 |
| 1729895700 | 47.28 | 0.04 | 0.08 | 47.68 | 48.4025 | 47.25 | 933325 |
| 1729809300 | 47.24 | -0.82 | -1.71 | 47.97 | 49.04 | 47.02 | 852766 |
| 1729722900 | 48.06 | -0.86 | -1.76 | 48.57 | 49.36 | 47.5101 | 793911 |
| 1729636500 | 48.92 | -0.19 | -0.39 | 48.62 | 49.54 | 48.62 | 960047 |
| 1729550100 | 49.11 | -0.64 | -1.29 | 50 | 50 | 48.61 | 1549489 |
| 1729290900 | 49.75 | 2.58 | 5.47 | 47.23 | 50.07 | 47.23 | 3004740 |
| 1729204500 | 47.17 | -0.1 | -0.21 | 47.27 | 48.46 | 46.72 | 864903 |
| 1729118100 | 47.27 | 0.43 | 0.92 | 46.9 | 47.415 | 46.05 | 775541 |
| 1729031700 | 46.84 | 1.54 | 3.40 | 45.18 | 46.98 | 45.17 | 831505 |
| 1728945300 | 45.3 | -0.13 | -0.29 | 45.69 | 47.17 | 44.64 | 1111350 |
| 1728686100 | 45.43 | 0.18 | 0.40 | 45.39 | 46.17 | 45.04 | 739629 |
| 1728599700 | 45.25 | -0.69 | -1.50 | 46.12 | 46.15 | 44.43 | 1009320 |
| 1728513300 | 45.94 | 0.16 | 0.35 | 46.31 | 46.31 | 45 | 589346 |
| 1728426900 | 45.78 | 1.12 | 2.51 | 44.66 | 45.95 | 44.54 | 533303 |
| 1728340500 | 44.66 | -0.77 | -1.69 | 45.78 | 46.99 | 44.28 | 1107583 |
| 1728081300 | 45.43 | 0.39 | 0.87 | 45.1 | 45.67 | 44.53 | 702966 |
| 1727994900 | 45.04 | -0.82 | -1.79 | 46.13 | 46.39 | 44.7364 | 963965 |
| 1727908500 | 45.86 | -0.89 | -1.90 | 46.67 | 47.3929 | 45.62 | 800439 |
| 1727822100 | 46.75 | 0.47 | 1.02 | 46.58 | 47.71 | 45.36 | 1152030 |
| 1727735700 | 46.28 | 2.35 | 5.35 | 44.37 | 47.33 | 44.07 | 1546265 |
| 1727476500 | 43.93 | 0.65 | 1.50 | 43.22 | 44.02 | 42.8065 | 625764 |
| 1727390100 | 43.28 | 0.74 | 1.74 | 42.85 | 43.623 | 42.373 | 717932 |
| 1727303700 | 42.54 | -1.46 | -3.32 | 44.04 | 44.37 | 42.51 | 729963 |
| 1727217300 | 44 | 1.05 | 2.44 | 42.92 | 44.34 | 42.171 | 706614 |
| 1727130900 | 42.95 | 0.7 | 1.66 | 42.32 | 43.3 | 41.9201 | 704085 |
| 1726871700 | 42.25 | 1.33 | 3.25 | 41.06 | 42.77 | 40.62 | 1549464 |
| 1726785300 | 40.92 | -1.35 | -3.19 | 43.2 | 43.74 | 40.76 | 1108729 |
| 1726698900 | 42.27 | 2.56 | 6.45 | 40.3 | 43.32 | 40.15 | 2547164 |
| 1726612500 | 39.71 | 1.24 | 3.22 | 39.25 | 41.95 | 38.68 | 1424751 |
| 1726526100 | 38.47 | 0.36 | 0.94 | 38.31 | 39.24 | 37.82 | 820633 |
| 1726266900 | 38.11 | 2.4 | 6.72 | 35.94 | 38.18 | 35.87 | 777546 |
| 1726180500 | 35.71 | 0.16 | 0.45 | 35.94 | 36.17 | 35.45 | 417402 |
| 1726094100 | 35.55 | 0.52 | 1.48 | 35.04 | 36.13 | 34.87 | 478221 |
| 1726007700 | 35.03 | 0.33 | 0.95 | 34.84 | 35.04 | 34.34 | 409351 |
| 1725921300 | 34.7 | 0.32 | 0.93 | 34.38 | 35.08 | 34.25 | 460358 |
| 1725662100 | 34.38 | 0.28 | 0.82 | 34.33 | 34.61 | 33.66 | 554413 |
| 1725575700 | 34.1 | -0.52 | -1.50 | 34.74 | 35.58 | 33.85 | 416875 |
| 1725489300 | 34.62 | 0.36 | 1.05 | 34.13 | 34.655 | 33.34 | 590671 |
| 1725402900 | 34.26 | -1.04 | -2.95 | 35.06 | 35.54 | 34.11 | 579383 |
| 1725057300 | 35.3 | 0.16 | 0.46 | 35.32 | 35.48 | 34.8 | 689637 |
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
