Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.15473441109 | 43.3 | 48.28 | 42.3994 | 1044777 | 45.84520807 | CS |
| 4 | -2.31 | -5.00975927131 | 46.11 | 48.86 | 33.31 | 908986 | 43.52661032 | CS |
| 12 | 1.73 | 4.11219396244 | 42.07 | 48.89 | 33.31 | 709085 | 44.829805 | CS |
| 26 | 14.13 | 47.6238624874 | 29.67 | 48.89 | 27 | 802712 | 39.6780801 | CS |
| 52 | 26.17 | 148.44015882 | 17.63 | 48.89 | 17.57 | 743330 | 33.49844176 | CS |
| 156 | 9.97 | 29.4708838309 | 33.83 | 48.89 | 6.91 | 921128 | 21.73061291 | CS |
| 260 | 35.08 | 402.293577982 | 8.72 | 50.54 | 4.47 | 824939 | 22.0929365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 43.8 | -1.15 | -2.56 | 44.59 | 45.2575 | 43.59 | 320206 |
| 1732750500 | 44.95 | 0.12 | 0.27 | 44.88 | 45.6 | 43.8 | 569522 |
| 1732664100 | 44.83 | -0.7 | -1.54 | 45.27 | 46.515 | 44.285 | 688794 |
| 1732577700 | 45.53 | -0.93 | -2.00 | 47.2 | 48.28 | 45.51 | 1321387 |
| 1732318500 | 46.46 | 4.81 | 11.55 | 43.3 | 47.5 | 42.3994 | 1322091 |
| 1732232100 | 41.65 | 1 | 2.46 | 40.98 | 43.38 | 40.72 | 936407 |
| 1732145700 | 40.65 | 2 | 5.17 | 38.29 | 41.18 | 37.795 | 1048367 |
| 1732059300 | 38.65 | -1.74 | -4.31 | 38.27 | 39.82 | 33.31 | 3045666 |
| 1731972900 | 40.39 | -0.72 | -1.75 | 40.98 | 41.05 | 39.7 | 488824 |
| 1731713700 | 41.11 | 0.07 | 0.17 | 41.17 | 41.8397 | 39.41 | 1086775 |
| 1731627300 | 41.04 | -1.63 | -3.82 | 42.67 | 43.14 | 40.91 | 719217 |
| 1731540900 | 42.67 | -0.5 | -1.16 | 43.59 | 43.85 | 42.39 | 594329 |
| 1731454500 | 43.17 | -3.33 | -7.16 | 46.12 | 46.64 | 42.95 | 652874 |
| 1731368100 | 46.5 | 0.27 | 0.58 | 46.9 | 48.35 | 46.43 | 558206 |
| 1731108900 | 46.23 | -1.38 | -2.90 | 48.86 | 48.86 | 45.23 | 680884 |
| 1731022500 | 47.61 | 0.01 | 0.02 | 47.43 | 48.69 | 46.53 | 427853 |
| 1730936100 | 47.6 | 1.7 | 3.70 | 48.16 | 48.58 | 46.39 | 1069659 |
| 1730849700 | 45.9 | -0.87 | -1.86 | 47.15 | 47.31 | 43.86 | 848581 |
| 1730763300 | 46.77 | 0.01 | 0.02 | 46.38 | 47.76 | 45.365 | 375845 |
| 1730500500 | 46.76 | 0.92 | 2.01 | 46.11 | 47.015 | 45.99 | 422357 |
| 1730414100 | 45.84 | -1.78 | -3.74 | 47.18 | 47.32 | 45.65 | 439576 |
| 1730327700 | 47.62 | -0.81 | -1.67 | 48.01 | 48.3 | 47.44 | 286069 |
| 1730241300 | 48.43 | 0.23 | 0.48 | 48.15 | 48.615 | 47.58 | 312800 |
| 1730154900 | 48.2 | 0.94 | 1.99 | 47.69 | 48.89 | 47.35 | 356196 |
| 1729895700 | 47.26 | 0.31 | 0.66 | 47.3 | 47.9499 | 46.835 | 300209 |
| 1729809300 | 46.95 | 0.36 | 0.77 | 46.71 | 47.2999 | 46.34 | 283761 |
| 1729722900 | 46.59 | 0.15 | 0.32 | 46.31 | 46.68 | 45.48 | 415604 |
| 1729636500 | 46.44 | 0.48 | 1.04 | 45.38 | 46.53 | 45.33 | 310128 |
| 1729550100 | 45.96 | -1.01 | -2.15 | 46.8 | 47.03 | 45.51 | 439589 |
| 1729290900 | 46.97 | -0.05 | -0.11 | 47.2 | 47.53 | 46.69 | 588702 |
| 1729204500 | 47.02 | 0.03 | 0.06 | 47.11 | 47.535 | 46.68 | 554547 |
| 1729118100 | 46.99 | -0.65 | -1.36 | 47.7 | 48.015 | 46.77 | 614828 |
| 1729031700 | 47.64 | 1.29 | 2.78 | 46.62 | 48.3225 | 46.5901 | 600774 |
| 1728945300 | 46.35 | 1.27 | 2.82 | 44.96 | 46.9 | 44.77 | 601909 |
| 1728686100 | 45.08 | 1.49 | 3.42 | 43.56 | 45.34 | 43.5 | 600088 |
| 1728599700 | 43.59 | -0.59 | -1.34 | 43.64 | 44.525 | 43.18 | 686256 |
| 1728513300 | 44.18 | 0.22 | 0.50 | 43.95 | 44.61 | 43.33 | 605770 |
| 1728426900 | 43.96 | 0.16 | 0.37 | 44.15 | 44.67 | 43.63 | 384299 |
| 1728340500 | 43.8 | -0.57 | -1.28 | 44.18 | 44.24 | 42.78 | 499071 |
| 1728081300 | 44.37 | 0.03 | 0.07 | 44.63 | 45.24 | 44.16 | 313585 |
| 1727994900 | 44.34 | -0.64 | -1.42 | 44.91 | 45.235 | 43.93 | 384478 |
| 1727908500 | 44.98 | 0.61 | 1.37 | 44.15 | 45.06 | 43.56 | 453624 |
| 1727822100 | 44.37 | -0.63 | -1.40 | 44.97 | 45.325 | 43.41 | 792676 |
| 1727735700 | 45 | 0.44 | 0.99 | 44.02 | 45.375 | 44.01 | 543294 |
| 1727476500 | 44.56 | -0.37 | -0.82 | 45.24 | 45.265 | 44.3 | 563764 |
| 1727390100 | 44.93 | -1.21 | -2.62 | 46.25 | 46.7809 | 44.635 | 531223 |
| 1727303700 | 46.14 | -0.44 | -0.94 | 47 | 47.655 | 46.1 | 812875 |
| 1727217300 | 46.58 | 0.43 | 0.93 | 47.1 | 47.61 | 46.16 | 773064 |
| 1727130900 | 46.15 | -1.18 | -2.49 | 47.24 | 47.85 | 45.27 | 730427 |
| 1726871700 | 47.33 | 1.41 | 3.07 | 46.01 | 47.45 | 45.585 | 3265341 |
| 1726785300 | 45.92 | 1.15 | 2.57 | 45.93 | 46.55 | 45.05 | 647787 |
| 1726698900 | 44.77 | -0.14 | -0.31 | 45.08 | 46.36 | 44.4 | 526197 |
| 1726612500 | 44.91 | -1.29 | -2.79 | 46.35 | 46.67 | 44.62 | 661616 |
| 1726526100 | 46.2 | -0.82 | -1.74 | 47.17 | 48 | 45.5 | 699472 |
| 1726266900 | 47.02 | 1.37 | 3.00 | 45.49 | 47.15 | 45.42 | 620507 |
| 1726180500 | 45.65 | 0.86 | 1.92 | 45.25 | 45.82 | 44.47 | 545234 |
| 1726094100 | 44.79 | -0.13 | -0.29 | 44.55 | 45.15 | 43.96 | 558166 |
| 1726007700 | 44.92 | 0.33 | 0.74 | 44.6 | 45.07 | 44.37 | 555157 |
| 1725921300 | 44.59 | 3.09 | 7.45 | 42.53 | 44.96 | 42.385 | 1031161 |
| 1725662100 | 41.5 | -0.52 | -1.24 | 42.07 | 42.67 | 41.38 | 475572 |
| 1725575700 | 42.02 | 0.22 | 0.53 | 41.63 | 42.08 | 41 | 400847 |
| 1725489300 | 41.8 | 0.39 | 0.94 | 41.4 | 42.33 | 40.885 | 614799 |
| 1725402900 | 41.41 | -1.48 | -3.45 | 42.32 | 43.56 | 40.6693 | 578924 |
| 1725057300 | 42.89 | 0.6 | 1.42 | 42.29 | 43.09 | 42.045 | 497259 |
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
