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 | 5.7799 | 11.3531722648 | 50.91 | 56.6899 | 48.6127 | 2490860 | 51.98564871 | CS |
| 4 | 8.3599 | 17.2975377612 | 48.33 | 56.6899 | 45.76 | 2338267 | 50.52976851 | CS |
| 12 | 15.6799 | 38.2343330895 | 41.01 | 56.6899 | 37.62 | 3279381 | 47.59840665 | CS |
| 26 | 15.6799 | 38.2343330895 | 41.01 | 56.6899 | 27.14 | 3526720 | 40.20994908 | CS |
| 52 | 29.8099 | 110.899925595 | 26.88 | 56.6899 | 26.1278 | 3598012 | 37.39813392 | CS |
| 156 | 31.7899 | 127.670281124 | 24.9 | 56.6899 | 8.42 | 2718421 | 27.78179686 | CS |
| 260 | 31.7899 | 127.670281124 | 24.9 | 56.6899 | 8.42 | 2718421 | 27.78179686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 56.35 | 1.47 | 2.68 | 55.25 | 56.76 | 54.7701 | 3268644 |
| 1732232400 | 54.88 | 2.25 | 4.28 | 53.01 | 55.39 | 52.93 | 2853619 |
| 1732146000 | 52.63 | 0.4 | 0.77 | 52.65 | 53.17 | 51.24 | 2053973 |
| 1732059600 | 52.23 | 2.74 | 5.54 | 49 | 52.26 | 48.6127 | 3359793 |
| 1731973200 | 49.49 | -0.02 | -0.04 | 50 | 50.27 | 49.3 | 1924502 |
| 1731714000 | 49.51 | -1.4 | -2.75 | 50.91 | 50.91 | 49 | 2262415 |
| 1731627600 | 50.91 | -1.95 | -3.69 | 52.66 | 53.43 | 50.7151 | 2428012 |
| 1731541200 | 52.86 | 0.52 | 0.99 | 52.94 | 53.98 | 52.52 | 3576290 |
| 1731454800 | 52.34 | -0.18 | -0.34 | 52.09 | 53.62 | 51.9 | 2403987 |
| 1731368400 | 52.52 | -0.2 | -0.38 | 53.17 | 53.68 | 52.5 | 2110491 |
| 1731109200 | 52.72 | 0.95 | 1.84 | 52.23 | 52.81 | 51.42 | 2126575 |
| 1731022800 | 51.77 | 1.51 | 3.00 | 50.6 | 51.83 | 50.3 | 2374186 |
| 1730936400 | 50.26 | 2.02 | 4.19 | 49.5 | 50.3 | 48.7749 | 4619415 |
| 1730850000 | 48.24 | 1.58 | 3.39 | 46.56 | 48.51 | 46.11 | 2129087 |
| 1730763600 | 46.66 | 0.44 | 0.95 | 45.92 | 47.26 | 45.76 | 1590965 |
| 1730500800 | 46.22 | -1.57 | -3.29 | 48 | 48.015 | 45.98 | 2979756 |
| 1730414400 | 47.79 | -1.56 | -3.16 | 49.1 | 49.11 | 47.67 | 1881526 |
| 1730328000 | 49.35 | 0.77 | 1.59 | 48.51 | 49.77 | 48.37 | 1821372 |
| 1730241600 | 48.58 | 0.99 | 2.08 | 47.65 | 48.93 | 47.3018 | 1275456 |
| 1730155200 | 47.59 | -0.1 | -0.21 | 48.25 | 48.25 | 47.46 | 1304720 |
| 1729896000 | 47.69 | -0.58 | -1.20 | 48.33 | 48.798 | 47.66 | 1689207 |
| 1729809600 | 48.27 | 1 | 2.12 | 48.09 | 48.695 | 47.78 | 1576970 |
| 1729723200 | 47.27 | 0.63 | 1.35 | 46.5 | 47.29 | 46.06 | 2041298 |
| 1729636800 | 46.64 | -2.5 | -5.09 | 48.2 | 48.4699 | 46.46 | 3527071 |
| 1729550400 | 49.14 | -0.86 | -1.72 | 49.68 | 50.79 | 48.91 | 1641360 |
| 1729291200 | 50 | 0.83 | 1.69 | 49.24 | 50.66 | 49.04 | 1520003 |
| 1729204800 | 49.17 | -0.33 | -0.67 | 49.89 | 50.0843 | 48.83 | 1279675 |
| 1729118400 | 49.5 | -0.77 | -1.53 | 50.11 | 50.208 | 48.31 | 1951882 |
| 1729032000 | 50.27 | -0.22 | -0.44 | 50.43 | 51.07 | 50.1 | 1784399 |
| 1728945600 | 50.49 | -0.01 | -0.02 | 50.89 | 50.89 | 49.44 | 1933173 |
| 1728686400 | 50.5 | -0.11 | -0.22 | 50.99 | 51.53 | 50.405 | 2464325 |
| 1728600000 | 50.61 | 2.68 | 5.59 | 47.77 | 50.66 | 47.25 | 5030607 |
| 1728513600 | 47.93 | 0.67 | 1.42 | 47.76 | 48.26 | 47.57 | 1715296 |
| 1728427200 | 47.26 | -0.52 | -1.09 | 48.02 | 48.69 | 47.19 | 1868599 |
| 1728340800 | 47.78 | 0.18 | 0.38 | 47.36 | 48.09 | 46.85 | 2152917 |
| 1728081600 | 47.6 | 1.87 | 4.09 | 46.58 | 47.97 | 46.11 | 2228588 |
| 1727995200 | 45.73 | 0.08 | 0.18 | 45.5 | 46.0499 | 45.31 | 2688955 |
| 1727908800 | 45.65 | -1.09 | -2.33 | 46 | 46.39 | 45.32 | 3380627 |
| 1727822400 | 46.74 | -1.38 | -2.87 | 48.01 | 48.05 | 46.38 | 3152626 |
| 1727736000 | 48.12 | 0.6 | 1.26 | 47.75 | 48.69 | 47.2901 | 4418238 |
| 1727476800 | 47.52 | -1.02 | -2.10 | 49 | 49 | 47.485 | 2630678 |
| 1727390400 | 48.54 | -0.84 | -1.70 | 49.98 | 49.98 | 48.318569 | 2425328 |
| 1727304000 | 49.38 | -0.37 | -0.74 | 49.63 | 50.07 | 49.31 | 2317694 |
| 1727217600 | 49.75 | 0.28 | 0.57 | 49.75 | 49.805 | 48.59 | 2500876 |
| 1727131200 | 49.47 | 0.08 | 0.16 | 49.64 | 49.78 | 48.975 | 2792590 |
| 1726872000 | 49.39 | 1.79 | 3.76 | 47.41 | 49.56 | 47.09 | 7912367 |
| 1726785600 | 47.6 | 0.05 | 0.11 | 48.64 | 48.98 | 46.78 | 4473224 |
| 1726699200 | 47.55 | 0 | 0.00 | 47.3 | 48.11 | 46.25 | 5331586 |
| 1726612800 | 47.55 | 0.61 | 1.30 | 46.79 | 47.79 | 45.88 | 6586578 |
| 1726526400 | 46.94 | -0.5 | -1.05 | 47.05 | 47.79 | 45.16 | 5968155 |
| 1726267200 | 47.44 | 1.17 | 2.53 | 46.16 | 47.54 | 45.86 | 4173705 |
| 1726180800 | 46.27 | 0.24 | 0.52 | 45.77 | 46.96 | 45.2 | 4084850 |
| 1726094400 | 46.03 | -1.26 | -2.66 | 45.25 | 46.11 | 42.33 | 10488874 |
| 1726008000 | 47.29 | 1.15 | 2.49 | 46.59 | 47.68 | 45.72 | 4238779 |
| 1725921600 | 46.14 | 2.12 | 4.82 | 43.63 | 46.22 | 43.0914 | 8109960 |
| 1725662400 | 44.02 | 5.27 | 13.60 | 43.15 | 45.43 | 42.37 | 12521896 |
| 1725576000 | 38.75 | 0.09 | 0.23 | 37.85 | 39.35 | 37.85 | 4530727 |
| 1725489600 | 38.66 | -0.55 | -1.40 | 38.64 | 39.3 | 37.62 | 2773836 |
| 1725403200 | 39.21 | -1.86 | -4.53 | 40.73 | 41.42 | 38.92 | 3046328 |
| 1725057600 | 41.07 | 0.46 | 1.13 | 41.01 | 41.23 | 39.78 | 3453494 |
| 1724971200 | 40.61 | -0.64 | -1.55 | 41.58 | 42.3 | 40.49 | 2074378 |
| 1724884800 | 41.25 | -0.73 | -1.74 | 41.9 | 42.25 | 40.93 | 2388966 |
| 1724798400 | 41.98 | 0.43 | 1.03 | 41.21 | 42.32 | 41.12 | 4380865 |
| 1724712000 | 41.55 | -0.14 | -0.34 | 41.7 | 42.49 | 41.4 | 2128175 |
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
