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 | 4.67 | 9.44579288026 | 49.44 | 55.81 | 48.91 | 224593 | 53.01088362 | CS |
| 4 | 6.09 | 12.6822157434 | 48.02 | 55.81 | 45.24 | 246530 | 50.30387772 | CS |
| 12 | 8.02 | 17.4007376871 | 46.09 | 56 | 44.71 | 316678 | 50.75066054 | CS |
| 26 | 12.97 | 31.5264948955 | 41.14 | 56 | 37.55 | 320087 | 47.00783378 | CS |
| 52 | 8.02 | 17.4007376871 | 46.09 | 64.98 | 37.55 | 392476 | 49.34085417 | CS |
| 156 | 41.74 | 337.429264349 | 12.37 | 64.98 | 4.25 | 348357 | 42.87292114 | CS |
| 260 | 41.74 | 337.429264349 | 12.37 | 64.98 | 4.25 | 348357 | 42.87292114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 52.84 | -1.33 | -2.46 | 54.21 | 54.33 | 52.15 | 162251 |
| 1732577700 | 54.17 | -0.15 | -0.28 | 54.99 | 55.81 | 53.88 | 295489 |
| 1732318500 | 54.32 | 2.46 | 4.74 | 52.3 | 54.93 | 51.13 | 223381 |
| 1732232100 | 51.86 | 2.04 | 4.09 | 50.07 | 52.09 | 48.91 | 252005 |
| 1732145700 | 49.82 | 0.49 | 0.99 | 49.44 | 50.98 | 48.97 | 191049 |
| 1732059300 | 49.33 | 0.79 | 1.63 | 48.23 | 49.48 | 48.23 | 116139 |
| 1731972900 | 48.54 | -0.29 | -0.59 | 48.8 | 49.29 | 47.33 | 227194 |
| 1731713700 | 48.83 | -3.67 | -6.99 | 51.98 | 52.24 | 48.3 | 412764 |
| 1731627300 | 52.5 | 1.44 | 2.82 | 50.63 | 52.96 | 50.2801 | 222324 |
| 1731540900 | 51.06 | -0.83 | -1.60 | 52.36 | 53.18 | 50.925 | 119552 |
| 1731454500 | 51.89 | -2 | -3.71 | 53.72 | 54.81 | 51.51 | 169972 |
| 1731368100 | 53.89 | 2.11 | 4.07 | 52 | 54.26 | 51.42 | 267327 |
| 1731108900 | 51.78 | 1.11 | 2.19 | 50.46 | 52 | 50.02 | 195056 |
| 1731022500 | 50.67 | -0.81 | -1.57 | 51.98 | 52.34 | 49.6 | 248119 |
| 1730936100 | 51.48 | 3.85 | 8.08 | 48.07 | 51.67 | 48.07 | 397935 |
| 1730849700 | 47.63 | 1.23 | 2.65 | 47.22 | 48.2 | 45.905 | 229215 |
| 1730763300 | 46.4 | -0.36 | -0.77 | 46.37 | 47.455 | 45.27 | 310727 |
| 1730500500 | 46.76 | 0.34 | 0.73 | 46.99 | 47.23 | 46.04 | 239498 |
| 1730414100 | 46.42 | -0.58 | -1.23 | 47.02 | 47.03 | 45.24 | 480438 |
| 1730327700 | 47 | -1.19 | -2.47 | 48.02 | 48.165 | 46.275 | 193313 |
| 1730241300 | 48.19 | 0.14 | 0.29 | 48.2 | 48.47 | 47.52 | 239517 |
| 1730154900 | 48.05 | 1.35 | 2.89 | 47.21 | 48.09 | 46.77 | 144463 |
| 1729895700 | 46.7 | 0.5 | 1.08 | 46.58 | 47.22 | 46.07 | 197831 |
| 1729809300 | 46.2 | -0.39 | -0.84 | 45.55 | 47.365 | 45.55 | 183169 |
| 1729722900 | 46.59 | -1.41 | -2.94 | 48 | 48 | 46.25 | 146653 |
| 1729636500 | 48 | -1.02 | -2.08 | 48.69 | 49.239 | 47.74 | 167682 |
| 1729550100 | 49.02 | 0.08 | 0.16 | 48.87 | 49.73 | 48.29 | 120235 |
| 1729290900 | 48.94 | 0.86 | 1.79 | 48.08 | 49.14 | 47.07 | 174121 |
| 1729204500 | 48.08 | -1.04 | -2.12 | 49.33 | 49.62 | 47.97 | 142463 |
| 1729118100 | 49.12 | 1.12 | 2.33 | 48.36 | 49.27 | 47.9 | 175774 |
| 1729031700 | 48 | -0.9 | -1.84 | 49.12 | 49.14 | 47.63 | 136154 |
| 1728945300 | 48.9 | -0.04 | -0.08 | 49.04 | 50.24 | 48.3601 | 297448 |
| 1728686100 | 48.94 | 1.94 | 4.13 | 47 | 49.1 | 47 | 265279 |
| 1728599700 | 47 | -0.69 | -1.45 | 47.7 | 47.71 | 45.48 | 427117 |
| 1728513300 | 47.69 | -2.16 | -4.33 | 47.79 | 49.12 | 45.38 | 1185039 |
| 1728426900 | 49.85 | -1.89 | -3.65 | 51.74 | 52 | 49.79 | 325327 |
| 1728340500 | 51.74 | -3.54 | -6.40 | 55.82 | 56 | 50.43 | 323166 |
| 1728081300 | 55.28 | 3.28 | 6.31 | 52.57 | 55.91 | 50 | 2664200 |
| 1727994900 | 52 | 0.18 | 0.35 | 51.48 | 52.44 | 50.795 | 177434 |
| 1727908500 | 51.82 | 0.1 | 0.19 | 51.58 | 52.39 | 50.62 | 190483 |
| 1727822100 | 51.72 | 1.3 | 2.58 | 50.36 | 52.1 | 50.01 | 372118 |
| 1727735700 | 50.42 | 1.02 | 2.06 | 49.41 | 52.745 | 49.41 | 290858 |
| 1727476500 | 49.4 | -1.97 | -3.83 | 51.58 | 51.58 | 49.39 | 253702 |
| 1727390100 | 51.37 | 0.56 | 1.10 | 51.25 | 52.37 | 50.06 | 304037 |
| 1727303700 | 50.81 | -3.45 | -6.36 | 54.73 | 54.73 | 50.42 | 420869 |
| 1727217300 | 54.26 | -1.14 | -2.06 | 55.58 | 55.58 | 53.55 | 293884 |
| 1727130900 | 55.4 | 1.36 | 2.52 | 54.19 | 55.74 | 53.4901 | 393265 |
| 1726871700 | 54.04 | 0.33 | 0.61 | 53.47 | 54.525 | 53.04 | 300349 |
| 1726785300 | 53.71 | 0.6 | 1.13 | 54.1 | 54.91 | 53.03 | 294511 |
| 1726698900 | 53.11 | 2.12 | 4.16 | 51.49 | 55.05 | 51.27 | 693632 |
| 1726612500 | 50.99 | 1.01 | 2.02 | 49.99 | 51.08 | 47.7 | 444224 |
| 1726526100 | 49.98 | -1.16 | -2.27 | 51.54 | 51.61 | 49.97 | 230633 |
| 1726266900 | 51.14 | 0.1 | 0.20 | 51.1 | 52.71 | 50.25 | 317477 |
| 1726180500 | 51.04 | 4.62 | 9.95 | 47 | 51.95 | 46.8 | 630695 |
| 1726094100 | 46.42 | -0.18 | -0.39 | 46.5 | 46.9 | 45.4 | 143700 |
| 1726007700 | 46.6 | -0.16 | -0.34 | 46.94 | 47.18 | 45.31 | 283703 |
| 1725921300 | 46.76 | 0.74 | 1.61 | 46.35 | 47.185 | 46.23 | 166329 |
| 1725662100 | 46.02 | 0.44 | 0.97 | 45.53 | 46.06 | 44.71 | 115077 |
| 1725575700 | 45.58 | -1.83 | -3.86 | 47.09 | 47.25 | 45.27 | 378926 |
| 1725489300 | 47.41 | 1.1 | 2.38 | 46.09 | 48.35 | 45.91 | 128674 |
| 1725402900 | 46.31 | -0.48 | -1.03 | 46.65 | 48.65 | 45.76 | 163123 |
| 1725057300 | 46.79 | -0.69 | -1.45 | 47.78 | 47.78 | 46.5 | 188560 |
| 1724970900 | 47.48 | 0.67 | 1.43 | 46.7 | 47.66 | 46.57 | 214601 |
| 1724884500 | 46.81 | -0.11 | -0.23 | 47.03 | 47.87 | 46.69 | 154719 |
| 1724798100 | 46.92 | -1.24 | -2.57 | 47.7 | 48.6141 | 46.54 | 118962 |
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
