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 | -2.65 | -6.26922167022 | 42.27 | 42.44 | 39.46 | 587078 | 40.86945257 | CS |
| 4 | -4.14 | -9.46069469835 | 43.76 | 46.1 | 39.46 | 614208 | 42.51890505 | CS |
| 12 | -10.24 | -20.537505014 | 49.86 | 54.63 | 39.46 | 608076 | 47.3232709 | CS |
| 26 | -26.06 | -39.6772228989 | 65.68 | 65.89 | 39.46 | 589532 | 51.54937006 | CS |
| 52 | -7.39 | -15.7200595618 | 47.01 | 65.89 | 39.46 | 575926 | 51.90805295 | CS |
| 156 | 24.36 | 159.633027523 | 15.26 | 65.89 | 13.0519 | 605783 | 38.962448 | CS |
| 260 | 12.57 | 46.4695009242 | 27.05 | 65.89 | 12.44 | 485313 | 34.08334855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 39.54 | -1.26 | -3.09 | 40.78 | 41.28 | 39.46 | 735558 |
| 1732578000 | 40.8 | -0.6 | -1.45 | 41.07 | 41.245 | 40.49 | 710284 |
| 1732318800 | 41.4 | 0.05 | 0.12 | 41 | 41.64 | 41 | 487266 |
| 1732232400 | 41.35 | -0.52 | -1.24 | 41.6 | 41.75 | 40.86 | 530548 |
| 1732146000 | 41.87 | -0.12 | -0.29 | 42.15 | 42.44 | 41.604 | 519886 |
| 1732059600 | 41.99 | 0.11 | 0.26 | 41.71 | 42.26 | 41.56 | 371298 |
| 1731973200 | 41.88 | 0.65 | 1.58 | 41.69 | 42.09 | 41.49 | 424772 |
| 1731714000 | 41.23 | -1.41 | -3.31 | 42.94 | 42.99 | 41.22 | 409383 |
| 1731627600 | 42.64 | 0.15 | 0.35 | 42.69 | 43.48 | 42.46 | 594323 |
| 1731541200 | 42.49 | 0.56 | 1.34 | 42.35 | 42.95 | 42.127 | 733029 |
| 1731454800 | 41.93 | -0.61 | -1.43 | 42.31 | 42.35 | 41.5 | 748469 |
| 1731368400 | 42.54 | -0.54 | -1.25 | 43.05 | 43.175 | 42.05 | 668550 |
| 1731109200 | 43.08 | -0.8 | -1.82 | 43.6 | 43.955 | 42.5601 | 732101 |
| 1731022800 | 43.88 | -0.95 | -2.12 | 45.3 | 46.1 | 43.81 | 794540 |
| 1730936400 | 44.83 | 1.47 | 3.39 | 43.89 | 44.96 | 43.36 | 867364 |
| 1730850000 | 43.36 | 0.17 | 0.39 | 43.44 | 43.67 | 43 | 681551 |
| 1730763600 | 43.19 | -0.38 | -0.87 | 43.36 | 43.95 | 43.135 | 518702 |
| 1730500800 | 43.57 | 0.03 | 0.07 | 43.78 | 43.94 | 43.27 | 538619 |
| 1730414400 | 43.54 | 0.21 | 0.48 | 43.05 | 44.03 | 43 | 646548 |
| 1730328000 | 43.33 | -0.66 | -1.50 | 43.87 | 43.9 | 43.06 | 781642 |
| 1730241600 | 43.99 | -0.75 | -1.68 | 44.55 | 44.69 | 43.69 | 419245 |
| 1730155200 | 44.74 | -0.7 | -1.54 | 44.76 | 45.08 | 44.16 | 576865 |
| 1729896000 | 45.44 | 0.43 | 0.96 | 45.2 | 45.718 | 45.07 | 473624 |
| 1729809600 | 45.01 | -0.07 | -0.16 | 45.29 | 45.4 | 44.68 | 675765 |
| 1729723200 | 45.08 | -2.91 | -6.06 | 46.14 | 46.335 | 44.73 | 1352836 |
| 1729636800 | 47.99 | -1.51 | -3.05 | 49.26 | 49.454 | 47.95 | 474002 |
| 1729550400 | 49.5 | -0.48 | -0.96 | 50.36 | 50.38 | 48.87 | 947505 |
| 1729291200 | 49.98 | 0.9 | 1.83 | 49.56 | 50.4 | 49.13 | 810322 |
| 1729204800 | 49.08 | 0.05 | 0.10 | 49.5 | 49.63 | 48.51 | 369086 |
| 1729118400 | 49.03 | 0.51 | 1.05 | 48.86 | 49.76 | 48.76 | 475804 |
| 1729032000 | 48.52 | -2.17 | -4.28 | 49.91 | 50.01 | 48.5 | 890837 |
| 1728945600 | 50.69 | -1.24 | -2.39 | 51.67 | 51.91 | 50.66 | 494199 |
| 1728686400 | 51.93 | -0.09 | -0.17 | 51.91 | 52.43 | 51.4525 | 405130 |
| 1728600000 | 52.02 | 0.19 | 0.37 | 51.99 | 52.37 | 51.85 | 298805 |
| 1728513600 | 51.83 | -1.28 | -2.41 | 52.76 | 52.76 | 51.68 | 536771 |
| 1728427200 | 53.11 | -1.02 | -1.88 | 53.49 | 53.49 | 52.5468 | 469717 |
| 1728340800 | 54.13 | 0.63 | 1.18 | 53.72 | 54.295 | 53.51 | 550331 |
| 1728081600 | 53.5 | -0.8 | -1.47 | 54.75 | 54.84 | 53.33 | 489970 |
| 1727995200 | 54.3 | 1.31 | 2.47 | 53.28 | 54.63 | 53.05 | 724522 |
| 1727908800 | 52.99 | 1.6 | 3.11 | 52.46 | 53.02 | 52.35 | 618866 |
| 1727822400 | 51.39 | -0.17 | -0.33 | 50.88 | 52.23 | 50.5501 | 624746 |
| 1727736000 | 51.56 | -0.26 | -0.50 | 51.8 | 51.8 | 50.29 | 657242 |
| 1727476800 | 51.82 | -0.19 | -0.37 | 51.97 | 52.09 | 51.5 | 411948 |
| 1727390400 | 52.01 | 1.4 | 2.77 | 51.25 | 52.25 | 51.19 | 761875 |
| 1727304000 | 50.61 | -1.1 | -2.13 | 51.06 | 51.3 | 50.34 | 568339 |
| 1727217600 | 51.71 | 1 | 1.97 | 51.37 | 51.745 | 50.81 | 570274 |
| 1727131200 | 50.71 | 0.47 | 0.94 | 50.36 | 50.94 | 50.09 | 404095 |
| 1726872000 | 50.24 | -1.56 | -3.01 | 50.6 | 51.04 | 49.8618 | 983837 |
| 1726785600 | 51.8 | 1.17 | 2.31 | 51.53 | 51.87 | 50.995 | 530425 |
| 1726699200 | 50.63 | -0.32 | -0.63 | 51.19 | 51.56 | 50.59 | 454066 |
| 1726612800 | 50.95 | 0.37 | 0.73 | 50.86 | 51.01 | 50.495 | 461094 |
| 1726526400 | 50.58 | 1.26 | 2.55 | 49.76 | 50.61 | 49.64 | 568775 |
| 1726267200 | 49.32 | 0.19 | 0.39 | 49.49 | 50.305 | 49.21 | 476041 |
| 1726180800 | 49.13 | 1.46 | 3.06 | 48.65 | 50.22 | 48.6 | 646091 |
| 1726094400 | 47.67 | -0.56 | -1.16 | 47.61 | 48.15 | 47.08 | 831064 |
| 1726008000 | 48.23 | -1.17 | -2.37 | 49.53 | 49.58 | 47.4 | 1083509 |
| 1725921600 | 49.4 | -0.46 | -0.92 | 49.45 | 49.95 | 49.2 | 707928 |
| 1725662400 | 49.86 | 0.22 | 0.44 | 49.7 | 50.52 | 49.43 | 595940 |
| 1725576000 | 49.64 | -0.18 | -0.36 | 49.87 | 50.33 | 49.52 | 471310 |
| 1725489600 | 49.82 | -0.03 | -0.06 | 49.86 | 50.255 | 49.15 | 617059 |
| 1725403200 | 49.85 | -1.98 | -3.82 | 51 | 51.215 | 49.78 | 712608 |
| 1725057600 | 51.83 | 1.09 | 2.15 | 51.19 | 52.63 | 51.1 | 808886 |
| 1724971200 | 50.74 | 0.19 | 0.38 | 50.7 | 50.885 | 50.085 | 429632 |
| 1724884800 | 50.55 | -0.55 | -1.08 | 50.86 | 51 | 49.77 | 523852 |
| 1724798400 | 51.1 | -0.02 | -0.04 | 50.9 | 51.23 | 50.56 | 353970 |
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
