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 | -0.17 | -0.38418079096 | 44.25 | 44.34 | 44.041 | 3899 | 44.16372398 | SP |
| 4 | -0.48 | -1.07719928187 | 44.56 | 44.61 | 44.0301 | 4831 | 44.28234908 | SP |
| 12 | -1.34 | -2.95024218406 | 45.42 | 45.96 | 44.0301 | 4831 | 44.99985582 | SP |
| 26 | 0.41 | 0.938859629036 | 43.67 | 45.96 | 43.25 | 5232 | 44.62920991 | SP |
| 52 | 0.8989 | 2.08169777982 | 43.1811 | 45.96 | 42.7 | 4147 | 44.48192953 | SP |
| 156 | -9.81 | -18.2037483763 | 53.89 | 53.89 | 41.73 | 6457 | 45.56806703 | SP |
| 260 | -9.81 | -18.2037483763 | 53.89 | 53.89 | 41.73 | 6457 | 45.56806703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 44.08 | 0 | 0.01 | 44.07 | 44.08 | 44.05 | 848 |
| 1732232100 | 44.0757 | -0.17 | -0.39 | 44.06 | 44.24 | 44.041 | 7838 |
| 1732145700 | 44.25 | 0 | 0.01 | 44.17 | 44.28 | 44.17 | 985 |
| 1732059300 | 44.2469 | 0.03 | 0.07 | 44.34 | 44.34 | 44.2469 | 4721 |
| 1731972900 | 44.215 | 0.05 | 0.10 | 44.2 | 44.27 | 44.12 | 3887 |
| 1731713700 | 44.17 | 0.01 | 0.02 | 44.25 | 44.25 | 44.135 | 2066 |
| 1731627300 | 44.16 | -0.06 | -0.14 | 44.21 | 44.39 | 44.16 | 5584 |
| 1731540900 | 44.22 | 0.01 | 0.02 | 44.31 | 44.39 | 44.2 | 16880 |
| 1731454500 | 44.211 | -0.25 | -0.57 | 44.365 | 44.365 | 44.1965 | 1249 |
| 1731368100 | 44.4655 | -0.04 | -0.09 | 44.4 | 44.47 | 44.4 | 4562 |
| 1731108900 | 44.505 | 0.07 | 0.16 | 44.57 | 44.61 | 44.505 | 4182 |
| 1731022500 | 44.4334 | 0.28 | 0.63 | 44.3509 | 44.4527 | 44.26 | 10232 |
| 1730936100 | 44.1539 | -0.2 | -0.44 | 44.14 | 44.2124 | 44.0301 | 878 |
| 1730849700 | 44.35 | 0.06 | 0.14 | 44.37 | 44.37 | 44.26 | 2829 |
| 1730763300 | 44.29 | 0.11 | 0.25 | 44.33 | 44.4 | 44.261 | 3882 |
| 1730500500 | 44.18 | -0.09 | -0.19 | 44.38 | 44.38 | 44.1501 | 1035 |
| 1730414100 | 44.265 | -0.06 | -0.13 | 44.33 | 44.33 | 44.21 | 8300 |
| 1730327700 | 44.3243 | -0.04 | -0.09 | 44.49 | 44.49 | 44.29 | 11630 |
| 1730241300 | 44.365 | 0.01 | 0.01 | 44.2 | 44.365 | 44.2 | 1396 |
| 1730154900 | 44.3593 | -0.06 | -0.14 | 44.45 | 44.45 | 44.3 | 4192 |
| 1729895700 | 44.42 | -0.07 | -0.16 | 44.56 | 44.56 | 44.42 | 299 |
| 1729809300 | 44.49 | 0.06 | 0.14 | 44.46 | 44.58 | 44.4316 | 1132 |
| 1729722900 | 44.43 | -0.13 | -0.29 | 44.4 | 44.4599 | 44.3701 | 3083 |
| 1729636500 | 44.56 | -0.17 | -0.38 | 44.61 | 44.7 | 44.52 | 2053 |
| 1729550100 | 44.73 | -0.25 | -0.56 | 44.78 | 44.8402 | 44.7107 | 875 |
| 1729290900 | 44.98 | 0.02 | 0.04 | 45.03 | 45.03 | 44.9601 | 1248 |
| 1729204500 | 44.96 | -0.13 | -0.28 | 44.9804 | 45.01 | 44.9381 | 4048 |
| 1729118100 | 45.085 | 0.05 | 0.10 | 45.03 | 45.2 | 45.03 | 959 |
| 1729031700 | 45.04 | 0.1 | 0.23 | 44.92 | 45.06 | 44.92 | 1572 |
| 1728945300 | 44.9353 | 0.01 | 0.01 | 44.87 | 44.95 | 44.86 | 11329 |
| 1728686100 | 44.9296 | 0.08 | 0.18 | 44.88 | 44.936 | 44.8573 | 4436 |
| 1728599700 | 44.85 | -0.06 | -0.13 | 44.93 | 44.99 | 44.69 | 13325 |
| 1728513300 | 44.91 | -0.02 | -0.03 | 44.92 | 44.97 | 44.89 | 9774 |
| 1728426900 | 44.925 | 0.04 | 0.09 | 44.83 | 44.944 | 44.83 | 2730 |
| 1728340500 | 44.885 | -0.19 | -0.41 | 45.02 | 45.04 | 44.885 | 249 |
| 1728081300 | 45.07 | -0.28 | -0.62 | 45.1978 | 45.1978 | 45.03 | 2181 |
| 1727994900 | 45.35 | -0.18 | -0.40 | 45.48 | 45.48 | 45.3 | 10327 |
| 1727908500 | 45.53 | -0.1 | -0.22 | 45.49 | 45.5721 | 45.49 | 8399 |
| 1727822100 | 45.63 | 0.16 | 0.36 | 45.55 | 45.6399 | 45.55 | 3374 |
| 1727735700 | 45.465 | -0.12 | -0.25 | 45.6 | 45.61 | 45.465 | 5902 |
| 1727476500 | 45.58 | 0.05 | 0.12 | 45.61 | 45.61 | 45.564 | 2139 |
| 1727390100 | 45.525 | -0.12 | -0.25 | 45.485 | 45.64 | 45.46 | 1818 |
| 1727303700 | 45.64 | -0.12 | -0.25 | 45.65 | 45.679 | 45.64 | 5703 |
| 1727217300 | 45.755 | -0.03 | -0.05 | 45.71 | 45.929 | 45.71 | 17932 |
| 1727130900 | 45.78 | 0.02 | 0.04 | 45.73 | 45.88 | 45.73 | 4529 |
| 1726871700 | 45.7621 | 0 | 0.00 | 45.67 | 45.803 | 45.67 | 1858 |
| 1726785300 | 45.76 | 0.02 | 0.04 | 45.65 | 45.76 | 45.65 | 989 |
| 1726698900 | 45.74 | -0.06 | -0.12 | 45.748 | 45.96 | 45.705 | 14487 |
| 1726612500 | 45.795 | -0.01 | -0.01 | 45.76 | 45.83 | 45.76 | 4807 |
| 1726526100 | 45.8 | 0.11 | 0.25 | 45.78 | 45.8 | 45.77 | 619 |
| 1726266900 | 45.685 | 0.13 | 0.27 | 45.64 | 45.703803 | 45.64 | 2797 |
| 1726180500 | 45.56 | -0.07 | -0.15 | 45.59 | 45.66 | 45.55 | 22677 |
| 1726094100 | 45.6296 | -0.04 | -0.08 | 45.66 | 45.66 | 45.58 | 2853 |
| 1726007700 | 45.665 | 0.15 | 0.33 | 45.46 | 45.665 | 45.46 | 5419 |
| 1725921300 | 45.515 | 0.05 | 0.12 | 45.33 | 45.518 | 45.33 | 1922 |
| 1725662100 | 45.4616 | 0.01 | 0.03 | 45.46 | 45.5986 | 45.46 | 2633 |
| 1725575700 | 45.45 | 0.14 | 0.30 | 45.37 | 45.489 | 45.37 | 649 |
| 1725489300 | 45.315 | 0.1 | 0.23 | 45.08 | 45.32 | 45.08 | 2212 |
| 1725402900 | 45.21 | 0.15 | 0.34 | 44.91 | 45.21 | 44.91 | 1658 |
| 1725057300 | 45.0572 | -0.08 | -0.17 | 45.42 | 45.42 | 45.055 | 3676 |
| 1724970900 | 45.135 | -0.01 | -0.02 | 45.36 | 45.36 | 45.074 | 823 |
| 1724884500 | 45.145 | -0.05 | -0.10 | 45.145 | 45.145 | 45.145 | 96 |
| 1724798100 | 45.19 | 0 | 0.01 | 45.1389 | 45.22 | 45.1389 | 1001 |
| 1724711700 | 45.185 | -0.02 | -0.03 | 45.25 | 45.25 | 45.17 | 537 |
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
