Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.134744947064 | 51.95 | 53.49 | 50.54 | 1142746 | 51.82657144 | CS |
| 4 | 2.69 | 5.46859117707 | 49.19 | 54.27 | 48.13 | 1201830 | 51.7019285 | CS |
| 12 | -4.33 | -7.70325564846 | 56.21 | 56.805 | 48.05 | 1194012 | 51.98599818 | CS |
| 26 | -21.29 | -29.0966242996 | 73.17 | 74.04 | 48.05 | 1162047 | 59.22927639 | CS |
| 52 | -16.62 | -24.2627737226 | 68.5 | 78.63 | 48.05 | 1254680 | 65.02007206 | CS |
| 156 | -0.84 | -1.593323217 | 52.72 | 86.578 | 44.17 | 1023770 | 65.5881261 | CS |
| 260 | 34.12 | 192.117117117 | 17.76 | 86.578 | 17.76 | 626806 | 65.43793119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 51.47 | 0.69 | 1.36 | 50.86 | 52.37 | 50.86 | 771933 |
| 1732664400 | 50.78 | -1.14 | -2.20 | 51.95 | 52.075 | 50.54 | 1053027 |
| 1732578000 | 51.92 | -0.88 | -1.67 | 53.21 | 53.49 | 51.73 | 1472434 |
| 1732318800 | 52.8 | 0.52 | 0.99 | 51.95 | 53.31 | 51.95 | 1273591 |
| 1732232400 | 52.28 | 0.68 | 1.32 | 52.16 | 52.785 | 52 | 938725 |
| 1732146000 | 51.6 | 0.69 | 1.36 | 50.77 | 51.93 | 50.77 | 1140143 |
| 1732059600 | 50.91 | -1.08 | -2.08 | 51.65 | 52.48 | 50.78 | 1180334 |
| 1731973200 | 51.99 | 0.81 | 1.58 | 51.88 | 52.605 | 51.62 | 1041318 |
| 1731714000 | 51.18 | -0.48 | -0.93 | 51.49 | 52.43 | 51.11 | 1062484 |
| 1731627600 | 51.66 | 0.52 | 1.02 | 51.4 | 51.9581 | 51.19 | 951459 |
| 1731541200 | 51.14 | 0.21 | 0.41 | 51 | 51.77 | 49.855 | 1138369 |
| 1731454800 | 50.93 | -1.27 | -2.43 | 52.28 | 52.91 | 50.89 | 1555226 |
| 1731368400 | 52.2 | -1.3 | -2.43 | 53.26 | 53.84 | 51.77 | 1973344 |
| 1731109200 | 53.5 | 0.1 | 0.19 | 52.47 | 53.88 | 52 | 1458606 |
| 1731022800 | 53.4 | -0.53 | -0.98 | 54 | 54.27 | 53.14 | 1155568 |
| 1730936400 | 53.93 | 3.23 | 6.37 | 52.1 | 54.21 | 52.1 | 1431518 |
| 1730850000 | 50.7 | 1.22 | 2.47 | 49.4 | 51 | 49.4 | 1146581 |
| 1730763600 | 49.48 | 1.17 | 2.42 | 49 | 50.07 | 48.89 | 1328385 |
| 1730500800 | 48.31 | -0.48 | -0.98 | 49.19 | 49.64 | 48.13 | 761723 |
| 1730414400 | 48.79 | -0.25 | -0.51 | 49.44 | 49.59 | 48.55 | 957988 |
| 1730328000 | 49.04 | 0.45 | 0.93 | 48.96 | 49.89 | 48.78 | 916223 |
| 1730241600 | 48.59 | -0.67 | -1.36 | 49.22 | 49.29 | 48.05 | 896714 |
| 1730155200 | 49.26 | -1.45 | -2.86 | 49.07 | 49.7 | 48.81 | 1509775 |
| 1729896000 | 50.71 | -0.1 | -0.20 | 50.88 | 51.8 | 50.49 | 1044983 |
| 1729809600 | 50.81 | 0.63 | 1.26 | 50.47 | 50.82 | 49.915 | 862937 |
| 1729723200 | 50.18 | -0.57 | -1.12 | 50.51 | 50.83 | 49.71 | 1221509 |
| 1729636800 | 50.75 | 0.45 | 0.89 | 50.86 | 51.16 | 50.3 | 1061213 |
| 1729550400 | 50.3 | -0.5 | -0.98 | 51.3 | 51.35 | 50.225 | 871063 |
| 1729291200 | 50.8 | -0.64 | -1.24 | 51.2 | 51.385 | 50.3748 | 740910 |
| 1729204800 | 51.44 | 0.6 | 1.18 | 50.82 | 51.45 | 50.63 | 934137 |
| 1729118400 | 50.84 | 0.61 | 1.21 | 50.43 | 51.4079 | 50.43 | 1362623 |
| 1729032000 | 50.23 | -2.83 | -5.33 | 50.95 | 51.39 | 50.1 | 1455880 |
| 1728945600 | 53.06 | -1.21 | -2.23 | 53.47 | 53.7 | 52.85 | 878488 |
| 1728686400 | 54.27 | 0.61 | 1.14 | 53.34 | 54.755 | 53.34 | 890089 |
| 1728600000 | 53.66 | 0.62 | 1.17 | 53.04 | 54.105 | 52.78 | 815327 |
| 1728513600 | 53.04 | -0.34 | -0.64 | 52.75 | 53.54 | 52.5 | 661621 |
| 1728427200 | 53.38 | -1.54 | -2.80 | 53.6 | 53.94 | 52.61 | 1354334 |
| 1728340800 | 54.92 | 0.69 | 1.27 | 54.51 | 55.08 | 54.02 | 1169790 |
| 1728081600 | 54.23 | 0.53 | 0.99 | 54.59 | 54.715 | 53.5 | 1493779 |
| 1727995200 | 53.7 | 1.62 | 3.11 | 52.08 | 53.85 | 51.52 | 1365151 |
| 1727908800 | 52.08 | 0.31 | 0.60 | 52.485 | 53 | 51.315 | 1520412 |
| 1727822400 | 51.77 | 1.1 | 2.17 | 50.55 | 52.32 | 50.1 | 1090570 |
| 1727736000 | 50.67 | -0.54 | -1.05 | 50.59 | 51.275 | 50.325 | 1813188 |
| 1727476800 | 51.21 | 1.74 | 3.52 | 50.07 | 51.33 | 50.04 | 1191231 |
| 1727390400 | 49.47 | -1.88 | -3.66 | 50.69 | 51.1 | 49.1 | 2569785 |
| 1727304000 | 51.35 | -2.02 | -3.78 | 53.18 | 53.39 | 51.32 | 1805676 |
| 1727217600 | 53.37 | -1.06 | -1.95 | 55.35 | 55.35 | 53.3274 | 1320430 |
| 1727131200 | 54.43 | 0.12 | 0.22 | 54.5 | 55.3516 | 54.08 | 1014655 |
| 1726872000 | 54.31 | -0.43 | -0.79 | 54.54 | 54.74 | 53.47 | 1757907 |
| 1726785600 | 54.74 | 0.61 | 1.13 | 55.98 | 56.08 | 54.69 | 1067455 |
| 1726699200 | 54.13 | -0.36 | -0.66 | 54.81 | 55.2799 | 53.88 | 1031927 |
| 1726612800 | 54.49 | 0.93 | 1.74 | 53.68 | 54.85 | 53.51 | 889883 |
| 1726526400 | 53.56 | 0.61 | 1.15 | 53.18 | 53.99 | 52.68 | 1035382 |
| 1726267200 | 52.95 | 0.46 | 0.88 | 53.1 | 53.75 | 52.535 | 855187 |
| 1726180800 | 52.49 | -0.93 | -1.74 | 51.89 | 53.1 | 51.19 | 1014004 |
| 1726094400 | 53.42 | 0.33 | 0.62 | 53.11 | 53.69 | 51.7 | 1305692 |
| 1726008000 | 53.09 | -0.65 | -1.21 | 53.75 | 54.05 | 52.31 | 1424007 |
| 1725921600 | 53.74 | -0.73 | -1.34 | 54.5 | 54.94 | 53.685 | 1407604 |
| 1725662400 | 54.47 | -1.79 | -3.18 | 56.21 | 56.805 | 54.425 | 1032432 |
| 1725576000 | 56.26 | -0.32 | -0.57 | 57.23 | 57.3004 | 55.96 | 1464848 |
| 1725489600 | 56.58 | -1.61 | -2.77 | 58.32 | 58.975 | 56.485 | 1140844 |
| 1725403200 | 58.19 | -3.14 | -5.12 | 60.4 | 60.4 | 58.15 | 1125677 |
| 1725057600 | 61.33 | -0.97 | -1.56 | 61.52 | 62.39 | 60.51 | 917933 |
| 1724971200 | 62.3 | 1.76 | 2.91 | 61.14 | 62.46 | 60.44 | 773790 |
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
