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 | 2.25 | 4.32692307692 | 52 | 54.25 | 48 | 2930016 | 50.09013993 | CS |
| 4 | 0.085 | 0.156927905474 | 54.165 | 56.88 | 48 | 1768657 | 51.32496939 | CS |
| 12 | 6.895 | 14.5602365115 | 47.355 | 57.16 | 43.89 | 1340743 | 50.33948782 | CS |
| 26 | 9.95 | 22.460496614 | 44.3 | 57.16 | 43.4 | 1222386 | 49.27042078 | CS |
| 52 | 19.61 | 56.6108545035 | 34.64 | 57.16 | 33.67 | 1061528 | 45.3574003 | CS |
| 156 | 30.09 | 124.544701987 | 24.16 | 57.16 | 19.96 | 897316 | 33.62839963 | CS |
| 260 | 36.14 | 199.558255108 | 18.11 | 57.16 | 14.06 | 860801 | 29.03991141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 53.39 | 0.15 | 0.28 | 53.69 | 54.18 | 53.04 | 1391414 |
| 1743114900 | 53.24 | 0.65 | 1.24 | 52.61 | 53.27 | 52.11 | 837922 |
| 1743028500 | 52.59 | 1.52 | 2.98 | 51.22 | 52.8 | 51.2136 | 1151372 |
| 1742942100 | 51.07 | 0.29 | 0.57 | 50.42 | 51.335 | 50.29 | 1196639 |
| 1742855700 | 50.78 | 1.55 | 3.15 | 49.91 | 51.11 | 49.8528 | 2045564 |
| 1742596500 | 49.23 | -2.7 | -5.20 | 52 | 52 | 48 | 9418581 |
| 1742510100 | 51.93 | 1.46 | 2.89 | 50.41 | 52.42 | 50.155 | 1449315 |
| 1742423700 | 50.47 | 0.8 | 1.61 | 49.58 | 50.68 | 49.33 | 1549138 |
| 1742337300 | 49.67 | 0.07 | 0.14 | 49.9 | 50.02 | 48.79 | 1604946 |
| 1742250900 | 49.6 | -0.02 | -0.04 | 49.71 | 50.47 | 49.01 | 1579658 |
| 1741991700 | 49.62 | -0.65 | -1.29 | 51.36 | 51.84 | 49.18 | 1475747 |
| 1741905300 | 50.27 | -0.84 | -1.64 | 51.15 | 51.16 | 49.75 | 1212787 |
| 1741818900 | 51.11 | -2.22 | -4.16 | 53.76 | 53.81 | 49.59 | 1903874 |
| 1741732500 | 53.33 | -2.6 | -4.65 | 55.5 | 56 | 53.3 | 1497801 |
| 1741646100 | 55.93 | 1.31 | 2.40 | 54.305 | 56.88 | 54.1454 | 1229112 |
| 1741390500 | 54.62 | 2.02 | 3.84 | 52.66 | 54.85 | 52.36 | 1117377 |
| 1741304100 | 52.6 | -0.78 | -1.46 | 52.99 | 53.62 | 52.4264 | 853355 |
| 1741217700 | 53.38 | -0.53 | -0.98 | 53.3 | 54.3 | 52.99 | 1166863 |
| 1741131300 | 53.91 | -0.85 | -1.55 | 54.37 | 55.06 | 53.03 | 1478382 |
| 1741044900 | 54.76 | 0.37 | 0.68 | 54.68 | 56.38 | 54.68 | 1317801 |
| 1740785700 | 54.39 | 0.58 | 1.08 | 54.165 | 54.71 | 53.835 | 1286902 |
| 1740699300 | 53.81 | -0.38 | -0.70 | 54.23 | 54.9 | 53.56 | 805057 |
| 1740612900 | 54.19 | 0.23 | 0.43 | 54.135 | 54.92 | 53.86 | 1068237 |
| 1740526500 | 53.96 | -0.04 | -0.07 | 53.81 | 54.71 | 53.28 | 1207175 |
| 1740440100 | 54 | 0.87 | 1.64 | 53.34 | 54.58 | 53.3 | 1238649 |
| 1740180900 | 53.13 | 1.29 | 2.49 | 51.86 | 53.73 | 51.44 | 1181237 |
| 1740094500 | 51.84 | -1.27 | -2.39 | 52.84 | 52.84 | 51.12 | 936856 |
| 1740008100 | 53.11 | 0.96 | 1.84 | 52.06 | 53.205 | 51.47 | 1295556 |
| 1739921700 | 52.15 | -1.73 | -3.21 | 53.8 | 53.82 | 51.51 | 1133366 |
| 1739576100 | 53.88 | 1.83 | 3.52 | 52.86 | 57.16 | 52.84 | 2870647 |
| 1739489700 | 52.05 | 1.72 | 3.42 | 48.88 | 52.21 | 47.96 | 1898090 |
| 1739403300 | 50.33 | -2.22 | -4.22 | 52.01 | 52.41 | 50.01 | 1675957 |
| 1739316900 | 52.55 | 1.05 | 2.04 | 51.62 | 52.63 | 51.24 | 1711957 |
| 1739230500 | 51.5 | 0.45 | 0.88 | 51.14 | 51.9 | 50.91 | 1115534 |
| 1738971300 | 51.05 | 2.4 | 4.93 | 48.62 | 51.21 | 48.61 | 1259855 |
| 1738884900 | 48.65 | 0.95 | 1.99 | 48.55 | 48.72 | 47.75 | 1233127 |
| 1738798500 | 47.7 | 0.44 | 0.93 | 47.19 | 47.79 | 46.875 | 940762 |
| 1738712100 | 47.26 | -0.55 | -1.15 | 47.78 | 47.78 | 46.65 | 952355 |
| 1738625700 | 47.81 | 1.27 | 2.73 | 46.82 | 48.44 | 46.345 | 1303572 |
| 1738366500 | 46.54 | -0.76 | -1.61 | 47.2 | 47.41 | 46.2 | 812384 |
| 1738280100 | 47.3 | 0.41 | 0.87 | 47.08 | 47.515 | 46.3807 | 823524 |
| 1738193700 | 46.89 | 0.59 | 1.27 | 46.37 | 47.015 | 46.12 | 664757 |
| 1738107300 | 46.3 | 0.01 | 0.02 | 46.41 | 47.79 | 46.25 | 934447 |
| 1738020900 | 46.29 | 0.72 | 1.58 | 45.29 | 46.96 | 45.2 | 975080 |
| 1737761700 | 45.57 | 0.51 | 1.13 | 46.69 | 46.89 | 45.08 | 1029915 |
| 1737675300 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1737588900 | 45.06 | 0.54 | 1.21 | 44.78 | 45.62 | 44.57 | 1219014 |
| 1737502500 | 44.52 | -0.78 | -1.72 | 45.4 | 45.4665 | 43.89 | 1347207 |
| 1737156900 | 45.3 | -0.02 | -0.04 | 45.34 | 45.705 | 45.15 | 864528 |
| 1737070500 | 45.32 | -0.51 | -1.11 | 45.73 | 46.11 | 45.042 | 689670 |
| 1736984100 | 45.83 | 0.01 | 0.02 | 46.13 | 46.8985 | 45.76 | 969280 |
| 1736897700 | 45.82 | 0.29 | 0.64 | 45.48 | 46.03 | 45.13 | 612892 |
| 1736811300 | 45.53 | -0.42 | -0.91 | 45.62 | 46.3 | 45.32 | 757842 |
| 1736552100 | 45.95 | 0.01 | 0.02 | 45.4 | 46.55 | 45.2025 | 740019 |
| 1736379300 | 45.94 | 0.61 | 1.35 | 45.32 | 46.24 | 45.15 | 644658 |
| 1736292900 | 45.33 | -1.18 | -2.54 | 46.86 | 46.86 | 45.225 | 739468 |
| 1736206500 | 46.51 | -1.41 | -2.94 | 47.61 | 47.777 | 46.085 | 1010926 |
| 1735947300 | 47.92 | 0.69 | 1.46 | 47.355 | 48.08 | 46.95 | 1044881 |
| 1735860900 | 47.23 | 1.84 | 4.05 | 45.77 | 47.36 | 45.6 | 1079532 |
| 1735688100 | 45.39 | -0.01 | -0.02 | 45.23 | 46.04 | 45.07 | 757628 |
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
