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 | 1.7 | 3.27552986513 | 51.9 | 53.6 | 50.73 | 254936 | 51.6110528 | CS |
| 4 | 1.11 | 2.1146885121 | 52.49 | 56.5011 | 50.73 | 239208 | 53.34427489 | CS |
| 12 | 4.45 | 9.05391658189 | 49.15 | 56.5011 | 44.91 | 274287 | 51.24068669 | CS |
| 26 | -2.63 | -4.6772185666 | 56.23 | 56.98 | 44.91 | 260714 | 51.85516763 | CS |
| 52 | -2.63 | -4.6772185666 | 56.23 | 56.98 | 44.91 | 260714 | 51.85516763 | CS |
| 156 | -2.63 | -4.6772185666 | 56.23 | 56.98 | 44.91 | 260714 | 51.85516763 | CS |
| 260 | -2.63 | -4.6772185666 | 56.23 | 56.98 | 44.91 | 260714 | 51.85516763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 53.6 | 1.32 | 2.52 | 52.31 | 53.77 | 52.0101 | 284319 |
| 1743114900 | 52.28 | 0.34 | 0.65 | 51.81 | 52.5 | 51.56 | 204853 |
| 1743028500 | 51.94 | 0.76 | 1.48 | 51.18 | 52.135 | 51.18 | 192986 |
| 1742942100 | 51.18 | -0.3 | -0.57 | 51.41 | 51.4799 | 50.73 | 155119 |
| 1742855700 | 51.475 | 0.07 | 0.13 | 51.59 | 51.955 | 51 | 176161 |
| 1742596500 | 51.41 | -0.73 | -1.40 | 51.925 | 52.495 | 50.89 | 490899 |
| 1742510100 | 52.14 | -0.34 | -0.65 | 52.04 | 52.51 | 51.9 | 200792 |
| 1742423700 | 52.48 | -0.98 | -1.83 | 53.24 | 53.56 | 51.67 | 238932 |
| 1742337300 | 53.46 | -0.44 | -0.82 | 53.965 | 54.03 | 53.2101 | 201431 |
| 1742250900 | 53.9 | -0.19 | -0.35 | 54.19 | 54.715 | 53.65 | 160685 |
| 1741991700 | 54.09 | 0.57 | 1.07 | 53.52 | 54.33 | 52.565 | 175346 |
| 1741905300 | 53.52 | 0.69 | 1.31 | 53.01 | 53.675 | 52.4 | 173528 |
| 1741818900 | 52.83 | -2.05 | -3.74 | 54.25 | 54.26 | 52.79 | 222069 |
| 1741732500 | 54.88 | -0.92 | -1.65 | 55.85 | 56 | 54.825 | 303319 |
| 1741646100 | 55.8 | 0.33 | 0.59 | 55.47 | 56.5011 | 55.225 | 216925 |
| 1741390500 | 55.47 | 1.05 | 1.93 | 53.605 | 55.785 | 53.59 | 289374 |
| 1741304100 | 54.42 | 0.24 | 0.44 | 53.781 | 54.42 | 52.98 | 288808 |
| 1741217700 | 54.18 | -0.29 | -0.53 | 54.256 | 55.125 | 53.895 | 216660 |
| 1741131300 | 54.47 | 0.12 | 0.22 | 53.7 | 55.0471 | 53.7 | 232628 |
| 1741044900 | 54.35 | 1.68 | 3.19 | 52.8 | 54.47 | 52.47 | 287944 |
| 1740785700 | 52.67 | 0.37 | 0.71 | 52.83 | 53.4999 | 52.18 | 265827 |
| 1740699300 | 52.3 | -0.99 | -1.86 | 53.29 | 54.7 | 51.26 | 346477 |
| 1740612900 | 53.29 | -0.96 | -1.77 | 53.95 | 54.15 | 52.94 | 368448 |
| 1740526500 | 54.25 | 1.74 | 3.31 | 52.585 | 54.51 | 52.585 | 265610 |
| 1740440100 | 52.51 | -0.24 | -0.45 | 53.04 | 53.7061 | 52.28 | 218289 |
| 1740180900 | 52.75 | 0.31 | 0.59 | 52.8 | 52.99 | 52.13 | 268753 |
| 1740094500 | 52.44 | -0.33 | -0.63 | 52.3 | 53.19 | 52.03 | 320809 |
| 1740008100 | 52.77 | -1.09 | -2.02 | 53.38 | 53.85 | 52.77 | 257734 |
| 1739921700 | 53.86 | 1.5 | 2.86 | 53.3 | 54.22 | 52.83 | 316345 |
| 1739576100 | 52.36 | -0.31 | -0.59 | 53.17 | 53.25 | 51.7 | 278923 |
| 1739489700 | 52.67 | 0.57 | 1.09 | 52.01 | 52.755 | 51.74 | 144100 |
| 1739403300 | 52.1 | -0.02 | -0.04 | 51.19 | 52.42 | 51.18 | 206313 |
| 1739316900 | 52.12 | 1.41 | 2.78 | 50.5 | 52.12 | 50.35 | 295997 |
| 1739230500 | 50.71 | -0.11 | -0.22 | 50.83 | 51.19 | 50.26 | 211587 |
| 1738971300 | 50.82 | -0.97 | -1.87 | 51.17 | 51.41 | 50.64 | 182930 |
| 1738884900 | 51.79 | -0.23 | -0.44 | 52 | 52.133 | 51.395 | 194626 |
| 1738798500 | 52.02 | 0.29 | 0.56 | 51.82 | 52.43 | 51.54 | 292968 |
| 1738712100 | 51.73 | -0.37 | -0.70 | 51.6 | 52.09 | 50.77 | 397170 |
| 1738625700 | 52.095 | 1.87 | 3.71 | 51 | 52.65 | 50.95 | 441958 |
| 1738366500 | 50.23 | 0.61 | 1.23 | 49.5 | 50.85 | 49.11 | 798567 |
| 1738280100 | 49.62 | -0.04 | -0.08 | 50 | 50.38 | 49.49 | 299603 |
| 1738193700 | 49.66 | -1.01 | -1.99 | 50.95 | 51.09 | 49.08 | 523705 |
| 1738107300 | 50.67 | 1.62 | 3.30 | 49.67 | 53.05 | 49.655 | 625767 |
| 1738020900 | 49.05 | 2.98 | 6.47 | 46.59 | 49.12 | 46.46 | 328484 |
| 1737761700 | 46.07 | -0.01 | -0.02 | 46.12 | 46.46 | 45.87 | 161855 |
| 1737675300 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
| 1737588900 | 46.08 | -2.14 | -4.44 | 47.84 | 47.84 | 45.76 | 277708 |
| 1737502500 | 48.22 | 0.19 | 0.40 | 48.66 | 49.08 | 47.965 | 316247 |
| 1737156900 | 48.03 | 0.05 | 0.10 | 48.13 | 48.45 | 47.78 | 271480 |
| 1737070500 | 47.98 | 1.43 | 3.07 | 46.38 | 47.99 | 46.38 | 191849 |
| 1736984100 | 46.55 | 0.36 | 0.78 | 46.48 | 46.83 | 46.23 | 145036 |
| 1736897700 | 46.19 | 0.35 | 0.76 | 45.9 | 46.27 | 45.71 | 163675 |
| 1736811300 | 45.84 | 0.37 | 0.81 | 45.51 | 46.16 | 44.91 | 262210 |
| 1736552100 | 45.47 | -0.8 | -1.73 | 46 | 46.28 | 45.15 | 271275 |
| 1736379300 | 46.27 | -0.55 | -1.17 | 46.57 | 47 | 45.955 | 216632 |
| 1736292900 | 46.82 | -0.33 | -0.70 | 47.16 | 47.4239 | 46.2 | 214770 |
| 1736206500 | 47.15 | -1.12 | -2.32 | 48.33 | 48.33 | 47.05 | 197239 |
| 1735947300 | 48.27 | -0.43 | -0.88 | 48.96 | 49.27 | 48 | 227296 |
| 1735860900 | 48.7 | -0.52 | -1.06 | 49.375 | 49.73 | 48.67 | 248468 |
| 1735688100 | 49.22 | -0.33 | -0.67 | 49.57 | 49.75 | 48.875 | 255323 |
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
