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 | 4.65 | 9.53846153846 | 48.75 | 54.2799 | 47.85 | 3454225 | 51.87762366 | CS |
| 4 | -20.6 | -27.8378378378 | 74 | 79.1 | 47.6501 | 5846450 | 60.51034492 | CS |
| 12 | -10.12 | -15.9319899244 | 63.52 | 81.7295 | 47.6501 | 4183227 | 63.36077967 | CS |
| 26 | -10.06 | -15.8525055153 | 63.46 | 81.7295 | 46.11 | 3921540 | 60.51103573 | CS |
| 52 | 41.15 | 335.918367347 | 12.25 | 99.3999 | 11.545 | 4340450 | 59.83707539 | CS |
| 156 | 47.9 | 870.909090909 | 5.5 | 99.3999 | 2.02 | 2855087 | 35.94014987 | CS |
| 260 | 46.2 | 641.666666667 | 7.2 | 99.3999 | 2.02 | 2175039 | 29.56229376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 53.42 | 1.43 | 2.75 | 55.26 | 56.2485 | 52.33 | 5181782 |
| 1732577700 | 51.99 | -0.6 | -1.14 | 53.48 | 54.11 | 51.04 | 3061481 |
| 1732318500 | 52.59 | 0.96 | 1.86 | 53.39 | 53.52 | 51.95 | 2630728 |
| 1732232100 | 51.63 | 0.1 | 0.19 | 51.3 | 54.2799 | 50.5265 | 3288001 |
| 1732145700 | 51.53 | 0.02 | 0.04 | 52.79 | 53.04 | 50.4 | 3634292 |
| 1732059300 | 51.51 | 2.4 | 4.89 | 48.75 | 51.68 | 47.85 | 5480121 |
| 1731972900 | 49.11 | -0.47 | -0.95 | 49.3 | 50.51 | 47.6501 | 4807095 |
| 1731713700 | 49.58 | -3.99 | -7.45 | 53.3 | 53.3 | 48.98 | 8130839 |
| 1731627300 | 53.57 | -1.49 | -2.71 | 55.03 | 56 | 53.56 | 3856059 |
| 1731540900 | 55.06 | -5.54 | -9.14 | 61.14 | 61.23 | 54.5401 | 6889516 |
| 1731454500 | 60.6 | -2.37 | -3.76 | 62.46 | 62.5 | 57.37 | 8309697 |
| 1731368100 | 62.97 | -5.51 | -8.05 | 68.8 | 68.8694 | 62.81 | 4555117 |
| 1731108900 | 68.48 | -0.37 | -0.54 | 68.74 | 70.41 | 65.769999 | 3878241 |
| 1731022500 | 68.85 | 2.98 | 4.52 | 66.099999 | 69.1 | 64.8 | 3875856 |
| 1730936100 | 65.87 | 1.24 | 1.92 | 65.56 | 66.3455 | 62.8001 | 5745310 |
| 1730849700 | 64.629999 | 1.49 | 2.36 | 63.53 | 67.7299 | 62.5 | 8514275 |
| 1730763300 | 63.14 | -9.74 | -13.36 | 78.3 | 79.1 | 62.8 | 29569674 |
| 1730500500 | 72.88 | 0.34 | 0.47 | 73.67 | 75.28 | 72.45 | 3155281 |
| 1730414100 | 72.54 | 0.79 | 1.10 | 71.37 | 74.06 | 70.57 | 3409994 |
| 1730327700 | 71.75 | -1.6 | -2.18 | 71 | 74.81 | 70.1 | 3978587 |
| 1730241300 | 73.35 | -1.17 | -1.57 | 74 | 74.0292 | 71.37 | 3374554 |
| 1730154900 | 74.52 | -3.51 | -4.50 | 79.03 | 81.7295 | 74.15 | 6214405 |
| 1729895700 | 78.03 | 4.81 | 6.57 | 74 | 81.02 | 73.24 | 9154527 |
| 1729809300 | 73.22 | 12.83 | 21.25 | 65.75 | 75.665 | 63.6701 | 16332114 |
| 1729722900 | 60.39 | -1.64 | -2.64 | 61.61 | 62.6285 | 60.01 | 3171333 |
| 1729636500 | 62.03 | -2.31 | -3.59 | 64.25 | 65.04 | 61.6 | 2830941 |
| 1729550100 | 64.34 | -1.46 | -2.22 | 65.26 | 66.269999 | 63.83 | 1719171 |
| 1729290900 | 65.8 | 1.19 | 1.83 | 65.12 | 66 | 64.42 | 1481925 |
| 1729204500 | 64.614999 | -1.24 | -1.88 | 65.89 | 66.59 | 64.565 | 1545228 |
| 1729118100 | 65.849999 | 0.47 | 0.72 | 66.05 | 67.31 | 64.91 | 1521143 |
| 1729031700 | 65.379999 | -0.42 | -0.64 | 65.8 | 67.67 | 64.6986 | 1516141 |
| 1728945300 | 65.8 | -0.04 | -0.06 | 65.34 | 66.94 | 63.6 | 1779074 |
| 1728686100 | 65.84 | 3.39 | 5.43 | 62.78 | 66.42 | 62.47 | 3331489 |
| 1728599700 | 62.45 | -0.19 | -0.30 | 62.01 | 62.89 | 61.3 | 2012373 |
| 1728513300 | 62.64 | -4.04 | -6.06 | 67.16 | 67.5 | 62.43 | 3444031 |
| 1728426900 | 66.68 | 3.67 | 5.82 | 63.7 | 68.74 | 63.25 | 3372183 |
| 1728340500 | 63.01 | -1.95 | -3.00 | 65.5 | 66.28 | 62.942 | 1533099 |
| 1728081300 | 64.959999 | 0.85 | 1.33 | 64.75 | 65.67 | 62.57 | 2147237 |
| 1727994900 | 64.11 | -0.58 | -0.90 | 64.599999 | 66.3782 | 63.44 | 1946283 |
| 1727908500 | 64.69 | 2.69 | 4.34 | 62 | 64.849999 | 61.18 | 1688573 |
| 1727822100 | 62 | -1.31 | -2.07 | 63.22 | 63.78 | 60.5732 | 2186095 |
| 1727735700 | 63.31 | 1.68 | 2.73 | 61.6 | 64.55 | 61.41 | 2052794 |
| 1727476500 | 61.63 | -0.69 | -1.11 | 62.51 | 63.22 | 61.29 | 1818482 |
| 1727390100 | 62.32 | -0.81 | -1.28 | 63.2 | 63.99 | 61.39 | 1812111 |
| 1727303700 | 63.13 | 1.2 | 1.94 | 62.69 | 65.61 | 62.2343 | 3020465 |
| 1727217300 | 61.93 | -3.08 | -4.74 | 64.64 | 64.83 | 61.59 | 3709563 |
| 1727130900 | 65.01 | -5.46 | -7.75 | 70.1 | 70.635 | 64.61 | 3559077 |
| 1726871700 | 70.47 | 2.31 | 3.39 | 69.67 | 72.36 | 68.51 | 7990871 |
| 1726785300 | 68.16 | 3.71 | 5.76 | 66.33 | 68.2 | 65.18 | 2604849 |
| 1726698900 | 64.45 | 1.51 | 2.40 | 63.05 | 66.05 | 62.62 | 2290381 |
| 1726612500 | 62.94 | -4.16 | -6.20 | 66.12 | 67.06 | 62.2 | 3466877 |
| 1726526100 | 67.099999 | 0.37 | 0.55 | 66.79 | 68.83 | 64.54 | 2937607 |
| 1726266900 | 66.73 | 3.92 | 6.24 | 63.08 | 67.94 | 62.6282 | 3724137 |
| 1726180500 | 62.81 | 1.98 | 3.25 | 62.71 | 64.66 | 62.055 | 4136883 |
| 1726094100 | 60.83 | 6.18 | 11.31 | 57.04 | 61.11 | 55.92 | 5554574 |
| 1726007700 | 54.65 | -0.13 | -0.24 | 54.73 | 55.35 | 52.7 | 1613297 |
| 1725921300 | 54.78 | 0.65 | 1.20 | 56.25 | 56.37 | 53.92 | 1992872 |
| 1725662100 | 54.13 | -1.26 | -2.27 | 55.47 | 55.63 | 51.7 | 3760920 |
| 1725575700 | 55.39 | -2.71 | -4.66 | 57.9 | 58.38 | 54.51 | 2564392 |
| 1725489300 | 58.1 | -0.29 | -0.50 | 58.2 | 60.27 | 57.57 | 1636724 |
| 1725402900 | 58.39 | -5.73 | -8.94 | 63.52 | 64.64 | 58.11 | 3227164 |
| 1725057300 | 64.12 | 1.47 | 2.35 | 62.66 | 64.9063 | 60.775 | 2762507 |
| 1724970900 | 62.65 | 1.49 | 2.44 | 61.29 | 64.159899 | 61.25 | 2036150 |
| 1724884500 | 61.16 | -0.25 | -0.41 | 61.17 | 62.05 | 60.04 | 1678942 |
| 1724798100 | 61.41 | -4.11 | -6.27 | 64.91 | 65.8 | 58.9 | 5329609 |
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
