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 | -2.6 | -4.6511627907 | 55.9 | 55.9898 | 52.62 | 7841605 | 54.13585144 | SP |
| 4 | -4.21 | -7.32046600591 | 57.51 | 58.54 | 52.62 | 5978147 | 56.09088885 | SP |
| 12 | -4.7 | -8.10344827586 | 58 | 58.54 | 52.62 | 5302092 | 56.71704586 | SP |
| 26 | 1.14 | 2.18558282209 | 52.16 | 58.54 | 51.69 | 4031487 | 56.24013853 | SP |
| 52 | 0.14 | 0.263355906697 | 53.16 | 58.54 | 48.21 | 3435187 | 55.07857774 | SP |
| 156 | 3.2 | 6.3872255489 | 50.1 | 58.54 | 39.61 | 2070932 | 51.99654309 | SP |
| 260 | 3.2 | 6.3872255489 | 50.1 | 58.54 | 39.61 | 2070932 | 51.99654309 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 53.76 | 0.36 | 0.67 | 53.35 | 53.905 | 52.62 | 6364465 |
| 1741304100 | 53.4 | -1.43 | -2.61 | 54.03 | 54.4393 | 53.185 | 7055839 |
| 1741217700 | 54.83 | 0.67 | 1.24 | 54.2713 | 54.97 | 53.75 | 7507828 |
| 1741131300 | 54.16 | -0.22 | -0.40 | 54 | 54.99 | 53.34 | 9501889 |
| 1741044900 | 54.38 | -1.6 | -2.86 | 55.9 | 55.9898 | 54 | 8778006 |
| 1740785700 | 55.98 | 0.85 | 1.54 | 55.2 | 56.04 | 54.7899 | 7077370 |
| 1740699300 | 55.13 | -1.42 | -2.51 | 56.96 | 57 | 55.11 | 8413884 |
| 1740612900 | 56.55 | 0.16 | 0.28 | 56.65 | 57.04 | 56.2399 | 5703302 |
| 1740526500 | 56.39 | -0.62 | -1.09 | 56.96 | 56.96 | 55.96 | 7711749 |
| 1740440100 | 57.01 | -0.56 | -0.97 | 57.8 | 57.87 | 56.98 | 6020771 |
| 1740180900 | 57.57 | -0.83 | -1.42 | 58.54 | 58.54 | 57.48 | 5986581 |
| 1740094500 | 58.4 | -0.11 | -0.19 | 58.53 | 58.53 | 58.055 | 3814825 |
| 1740008100 | 58.51 | 0.13 | 0.22 | 58.38 | 58.53 | 58.25 | 4563378 |
| 1739921700 | 58.38 | 0.11 | 0.19 | 58.47 | 58.47 | 58.2029 | 3772246 |
| 1739576100 | 58.27 | 0.16 | 0.28 | 58.14 | 58.2999 | 58.09 | 3528889 |
| 1739489700 | 58.11 | 0.47 | 0.82 | 57.8 | 58.13 | 57.702 | 4678071 |
| 1739403300 | 57.64 | 0 | 0.00 | 57.185 | 57.7 | 57.1739 | 4346630 |
| 1739316900 | 57.64 | -0.07 | -0.12 | 57.53 | 57.75 | 57.46 | 4641233 |
| 1739230500 | 57.71 | 0.55 | 0.95 | 57.51 | 57.75 | 57.505 | 4117829 |
| 1738971300 | 57.165 | -0.43 | -0.74 | 57.761 | 57.8099 | 57.1098 | 4303093 |
| 1738884900 | 57.59 | 0.23 | 0.40 | 57.42 | 57.61 | 57.33 | 3776582 |
| 1738798500 | 57.36 | 0.23 | 0.40 | 57.02 | 57.36 | 56.88 | 4114121 |
| 1738712100 | 57.13 | 0.51 | 0.90 | 56.71 | 57.165 | 56.71 | 4000184 |
| 1738625700 | 56.62 | -0.85 | -1.48 | 56.22 | 56.847 | 55.965 | 6900778 |
| 1738366500 | 57.47 | -0.05 | -0.09 | 57.85 | 58.06 | 57.38 | 6878871 |
| 1738280100 | 57.52 | 0.15 | 0.26 | 57.6 | 57.71 | 57.125 | 5006526 |
| 1738193700 | 57.37 | -0.15 | -0.26 | 57.65 | 57.65 | 57.045 | 5417960 |
| 1738107300 | 57.52 | 0.66 | 1.16 | 57.03 | 57.5988 | 56.65 | 5047857 |
| 1738020900 | 56.86 | -1.21 | -2.08 | 57 | 57.47 | 56.51 | 9289626 |
| 1737761700 | 58.07 | 0 | 0.00 | 58.3 | 58.31 | 57.9449 | 4217468 |
| 1737675300 | 58.07 | 0 | 0.00 | 58.07 | 58.07 | 58.07 | 0 |
| 1737588900 | 58.07 | 0.51 | 0.89 | 57.99 | 58.17 | 57.9643 | 4545828 |
| 1737502500 | 57.56 | 0.29 | 0.51 | 57.4899 | 57.6299 | 57.14 | 5087506 |
| 1737156900 | 57.27 | 0.69 | 1.22 | 57.26 | 57.39 | 57.04 | 6076770 |
| 1737070500 | 56.58 | -0.27 | -0.47 | 57.08 | 57.1 | 56.575 | 3119797 |
| 1736984100 | 56.85 | 1.09 | 1.95 | 56.56 | 56.94 | 56.3812 | 4965164 |
| 1736897700 | 55.76 | -0.07 | -0.13 | 56.17 | 56.2558 | 55.41 | 3517737 |
| 1736811300 | 55.83 | -0.15 | -0.27 | 55.41 | 55.8682 | 55.22 | 5177534 |
| 1736552100 | 55.98 | -0.84 | -1.48 | 56.51 | 56.52 | 55.6642 | 6358699 |
| 1736379300 | 56.82 | 0.04 | 0.07 | 56.8 | 56.94 | 56.375 | 3675249 |
| 1736292900 | 56.78 | -0.83 | -1.44 | 57.77 | 57.77 | 56.5901 | 5235116 |
| 1736206500 | 57.61 | 0.53 | 0.93 | 57.56 | 57.86 | 57.4 | 5335342 |
| 1735947300 | 57.08 | 0.8 | 1.42 | 56.67 | 57.1499 | 56.5125 | 4786837 |
| 1735860900 | 56.28 | -0.1 | -0.18 | 56.71 | 56.89 | 55.82 | 4667787 |
| 1735688100 | 56.38 | -0.85 | -1.49 | 56.98 | 56.98 | 56.28 | 4659509 |
| 1735601700 | 57.23 | -0.51 | -0.88 | 57.3 | 57.55 | 56.86 | 5179418 |
| 1735342500 | 57.74 | -0.39 | -0.67 | 57.9141 | 57.92 | 57.355 | 4480268 |
| 1735256100 | 58.13 | -0.02 | -0.03 | 58.09 | 58.21 | 57.91 | 3571330 |
| 1735077840 | 58.15 | 0.48 | 0.83 | 57.905 | 58.15 | 57.77 | 3269651 |
| 1734996900 | 57.67 | 0.47 | 0.82 | 57.37 | 57.6777 | 57.1152 | 3930475 |
| 1734737700 | 57.2 | 0.4 | 0.70 | 56.53 | 57.55 | 56.36 | 5290076 |
| 1734651300 | 56.8 | -0.04 | -0.07 | 57.27 | 57.33 | 56.77 | 7482480 |
| 1734564900 | 56.84 | -1.15 | -1.98 | 58.02 | 58.07 | 56.75 | 6690293 |
| 1734478500 | 57.99 | -0.07 | -0.12 | 58.03 | 58.03 | 57.9 | 3063280 |
| 1734392100 | 58.06 | 0.21 | 0.36 | 58 | 58.07 | 57.93 | 3608949 |
| 1734132900 | 57.85 | 0.13 | 0.23 | 57.93 | 57.99 | 57.71 | 3244553 |
| 1734046500 | 57.72 | -0.16 | -0.28 | 57.7697 | 57.8399 | 57.7 | 2657194 |
| 1733960100 | 57.88 | 0.48 | 0.84 | 57.64 | 57.92 | 57.64 | 3892275 |
| 1733873700 | 57.4 | -0.05 | -0.09 | 57.515 | 57.63 | 57.33 | 2756412 |
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
