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 | 2.4 | 4.25833924769 | 56.36 | 60.68 | 56.095 | 10363508 | 58.38892869 | CS |
| 4 | 6.5 | 12.4378109453 | 52.26 | 61.08 | 52.14 | 12441718 | 56.83650428 | CS |
| 12 | 8.29 | 16.425599366 | 50.47 | 61.08 | 47.55 | 11162008 | 53.37170097 | CS |
| 26 | 17.53 | 42.5175842833 | 41.23 | 61.08 | 39.35 | 13283664 | 47.71695913 | CS |
| 52 | 9.15 | 18.4438621246 | 49.61 | 61.08 | 39.35 | 14382909 | 48.73591759 | CS |
| 156 | 2.34 | 4.14746543779 | 56.42 | 81.435 | 39.35 | 12228332 | 60.27897973 | CS |
| 260 | 2.43 | 4.31386472572 | 56.33 | 81.435 | 39.35 | 12224972 | 60.69646492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 58.78 | -0.09 | -0.15 | 59.98 | 60.68 | 58.63 | 14102671 |
| 1732318800 | 58.87 | 0.64 | 1.10 | 58.49 | 58.915 | 57.62 | 7412683 |
| 1732232400 | 58.23 | 0.35 | 0.60 | 58.16 | 58.48 | 57.47 | 7441377 |
| 1732146000 | 57.88 | -0.35 | -0.60 | 58.605 | 58.83 | 57.67 | 11237689 |
| 1732059600 | 58.23 | 1.43 | 2.52 | 56.51 | 58.65 | 56.095 | 12996051 |
| 1731973200 | 56.8 | 0.58 | 1.03 | 56.18 | 56.84 | 55.84 | 10693766 |
| 1731714000 | 56.22 | -2.28 | -3.90 | 58.15 | 58.36 | 55.82 | 21258218 |
| 1731627600 | 58.5 | 0.09 | 0.15 | 58.67 | 59.73 | 58.26 | 11939156 |
| 1731541200 | 58.41 | -0.61 | -1.03 | 59.12 | 59.49 | 57.84 | 11215179 |
| 1731454800 | 59.02 | -0.8 | -1.34 | 60.31 | 60.62 | 58.81 | 15140457 |
| 1731368400 | 59.82 | 5.68 | 10.49 | 60.7 | 61.08 | 59.53 | 27895973 |
| 1731109200 | 54.14 | -0.57 | -1.04 | 54.74 | 54.785 | 53.97 | 9208608 |
| 1731022800 | 54.71 | -0.57 | -1.03 | 55.19 | 55.515 | 54.49 | 12041157 |
| 1730936400 | 55.28 | -0.67 | -1.20 | 56.6 | 56.78 | 55.135 | 11322954 |
| 1730850000 | 55.95 | 0.5 | 0.90 | 55.14 | 56.28 | 54.72 | 9270960 |
| 1730763600 | 55.45 | 1.13 | 2.08 | 54.24 | 55.77 | 54.24 | 10808189 |
| 1730500800 | 54.32 | -1.45 | -2.60 | 55.87 | 55.9 | 54.2 | 12893606 |
| 1730414400 | 55.77 | 3.11 | 5.91 | 53.8 | 56.2 | 53.56 | 18676944 |
| 1730328000 | 52.66 | 0.16 | 0.30 | 52.5 | 53.15 | 52.29 | 9652244 |
| 1730241600 | 52.5 | -0.14 | -0.27 | 52.34 | 52.735 | 52.14 | 8371569 |
| 1730155200 | 52.64 | 0.72 | 1.39 | 51.86 | 52.755 | 51.81 | 8528630 |
| 1729896000 | 51.92 | -1 | -1.89 | 52.66 | 52.9 | 51.82 | 7126407 |
| 1729809600 | 52.92 | -0.14 | -0.26 | 52.9 | 53.4 | 52.415 | 7103086 |
| 1729723200 | 53.06 | 0.3 | 0.57 | 52.8 | 53.11 | 52.535 | 5786890 |
| 1729636800 | 52.76 | 0.64 | 1.23 | 52.03 | 53.06 | 52.03 | 7122681 |
| 1729550400 | 52.12 | -1.1 | -2.07 | 53.21 | 53.3 | 52.1 | 5352530 |
| 1729291200 | 53.22 | 0.04 | 0.08 | 53.26 | 53.33 | 52.335 | 7184164 |
| 1729204800 | 53.18 | -0.19 | -0.36 | 53.19 | 53.58 | 52.83 | 7946944 |
| 1729118400 | 53.37 | 0.61 | 1.16 | 52.52 | 53.58 | 52.51 | 7623675 |
| 1729032000 | 52.76 | 0.09 | 0.17 | 51.17 | 53.39 | 51.17 | 10578072 |
| 1728945600 | 52.67 | 0.47 | 0.90 | 52.15 | 52.71 | 51.9387 | 6890831 |
| 1728686400 | 52.2 | -0.2 | -0.38 | 52.64 | 52.66 | 52 | 6030393 |
| 1728600000 | 52.4 | -0.4 | -0.76 | 53.03 | 53.42 | 52.325 | 6799184 |
| 1728513600 | 52.8 | 0.32 | 0.61 | 52.38 | 53.15 | 51.51 | 10399624 |
| 1728427200 | 52.48 | -0.96 | -1.80 | 53.5 | 53.83 | 52.46 | 9899995 |
| 1728340800 | 53.44 | -0.52 | -0.96 | 54 | 54.42 | 53.41 | 11148508 |
| 1728081600 | 53.96 | -0.24 | -0.44 | 53.41 | 54.01 | 53.2965 | 12828495 |
| 1727995200 | 54.2 | 0.44 | 0.82 | 53.85 | 54.29 | 53.4057 | 15390848 |
| 1727908800 | 53.76 | 0.86 | 1.63 | 52.87 | 54.54 | 52.41 | 22196984 |
| 1727822400 | 52.9 | 1.16 | 2.24 | 51.95 | 52.97 | 51.61 | 17432505 |
| 1727736000 | 51.74 | 0.83 | 1.63 | 51.51 | 51.94 | 51.035 | 14114701 |
| 1727476800 | 50.91 | 0.79 | 1.58 | 51.54 | 52.16 | 50.71 | 22998166 |
| 1727390400 | 50.12 | 0.17 | 0.34 | 49.82 | 50.55 | 49.715 | 8393736 |
| 1727304000 | 49.95 | -0.99 | -1.94 | 51.19 | 51.37 | 49.11 | 15316517 |
| 1727217600 | 50.94 | 0.93 | 1.86 | 50.01 | 51.09 | 49.81 | 16670237 |
| 1727131200 | 50.01 | 0.6 | 1.21 | 49.49 | 50.23 | 49.482249 | 12224112 |
| 1726872000 | 49.41 | 0.39 | 0.80 | 49.28 | 49.53 | 49 | 27065942 |
| 1726785600 | 49.02 | -0.72 | -1.45 | 49.89 | 50.04 | 48.945 | 8840517 |
| 1726699200 | 49.74 | 0.25 | 0.51 | 49.48 | 50.18 | 48.78 | 7772470 |
| 1726612800 | 49.49 | -0.5 | -1.00 | 50.09 | 50.412 | 48.85 | 7548614 |
| 1726526400 | 49.99 | 0.86 | 1.75 | 49.76 | 50.25 | 49.255 | 11823111 |
| 1726267200 | 49.13 | 0.89 | 1.84 | 48.42 | 49.15 | 48.2 | 9396570 |
| 1726180800 | 48.24 | -0.35 | -0.72 | 48.38 | 48.57 | 47.7635 | 5575797 |
| 1726094400 | 48.59 | -0.69 | -1.40 | 49.24 | 49.24 | 48.25 | 8436820 |
| 1726008000 | 49.28 | 0.78 | 1.61 | 48.5 | 49.315 | 47.97 | 8624557 |
| 1725921600 | 48.5 | -0.2 | -0.41 | 48.74 | 49.1251 | 47.55 | 9430460 |
| 1725662400 | 48.7 | -1.1 | -2.21 | 49.79 | 50.03 | 48.53 | 11143255 |
| 1725576000 | 49.8 | -0.16 | -0.32 | 50.22 | 50.24 | 49.232 | 9947807 |
| 1725489600 | 49.96 | -0.56 | -1.11 | 50.71 | 50.75 | 49.545 | 7033995 |
| 1725403200 | 50.52 | 0.57 | 1.14 | 49.71 | 50.74 | 49.6539 | 10940249 |
| 1725057600 | 49.95 | 0.23 | 0.46 | 49.65 | 50.24 | 49.65 | 9594783 |
| 1724971200 | 49.72 | 0.66 | 1.35 | 49.27 | 49.765 | 48.76 | 7508317 |
| 1724884800 | 49.06 | 0.94 | 1.95 | 48.07 | 49.92 | 48.03 | 8393227 |
| 1724798400 | 48.12 | -0.12 | -0.25 | 48.76 | 48.79 | 47.81 | 7136028 |
| 1724712000 | 48.24 | 0.13 | 0.27 | 48.13 | 48.485 | 47.98 | 4948771 |
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
