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 | -2.73 | -6.44628099174 | 42.35 | 44.2 | 39.49 | 263801 | 41.95743885 | CS |
| 4 | -7.94 | -16.6947014298 | 47.56 | 48.55 | 39.49 | 262067 | 44.44224781 | CS |
| 12 | 0.27 | 0.686149936468 | 39.35 | 50.09 | 36.25 | 245877 | 44.66299249 | CS |
| 26 | 0.34 | 0.865580448065 | 39.28 | 51.67 | 30.8995 | 283381 | 42.36780724 | CS |
| 52 | -8.82 | -18.2080924855 | 48.44 | 56.295 | 30.8995 | 266313 | 42.94020944 | CS |
| 156 | -25.58 | -39.2331288344 | 65.2 | 90.8 | 30.8995 | 257788 | 53.46131374 | CS |
| 260 | 6.32 | 18.978978979 | 33.3 | 90.8 | 30.8995 | 264207 | 57.96874526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 39.62 | -0.1 | -0.25 | 39.72 | 40.23 | 39.23 | 273717 |
| 1743115200 | 39.72 | -3.6 | -8.31 | 43.16 | 43.16 | 39.49 | 350502 |
| 1743028800 | 43.32 | 0.25 | 0.58 | 43.43 | 44.2 | 42.635 | 163595 |
| 1742942400 | 43.07 | -0.14 | -0.32 | 43.07 | 43.54 | 42.73 | 138747 |
| 1742856000 | 43.21 | 0.83 | 1.96 | 43.41 | 44.14 | 42.85 | 151156 |
| 1742596800 | 42.38 | -0.76 | -1.76 | 42.35 | 42.82 | 40.79 | 515007 |
| 1742510400 | 43.14 | -1.11 | -2.51 | 43.5 | 44.04 | 42.94 | 178187 |
| 1742424000 | 44.25 | 0.35 | 0.80 | 44.36 | 44.5 | 43.52 | 150718 |
| 1742337600 | 43.9 | -0.33 | -0.75 | 44.09 | 44.45 | 43.535 | 186766 |
| 1742251200 | 44.23 | 0.28 | 0.64 | 43.65 | 44.48 | 43.65 | 224789 |
| 1741992000 | 43.95 | 0.57 | 1.31 | 44.08 | 44.73 | 43.52 | 195661 |
| 1741905600 | 43.38 | -1.7 | -3.77 | 44.79 | 45.375 | 42.53 | 183208 |
| 1741819200 | 45.08 | -1.41 | -3.03 | 46.95 | 46.985 | 44.73 | 276735 |
| 1741732800 | 46.49 | 2.48 | 5.64 | 44.26 | 46.835 | 43.64 | 635656 |
| 1741646400 | 44.01 | -3.35 | -7.07 | 46.69 | 47.3 | 43.71 | 406698 |
| 1741390800 | 47.36 | 0.73 | 1.57 | 46.04 | 47.53 | 45.72 | 356950 |
| 1741304400 | 46.63 | 0.22 | 0.47 | 45.78 | 47.325 | 45.495 | 163915 |
| 1741218000 | 46.41 | 2.39 | 5.43 | 43.94 | 46.48 | 43.935 | 303822 |
| 1741131600 | 44.02 | -1.22 | -2.70 | 44.36 | 45.11 | 43.21 | 230078 |
| 1741045200 | 45.24 | -2.42 | -5.08 | 47.56 | 48.1166 | 44.81 | 250276 |
| 1740786000 | 47.66 | 0.03 | 0.06 | 47.56 | 48.55 | 46.88 | 178882 |
| 1740699600 | 47.63 | -1.24 | -2.54 | 48.26 | 48.67 | 46.5 | 381077 |
| 1740613200 | 48.87 | 0.85 | 1.77 | 50 | 50.09 | 48.37 | 350500 |
| 1740526800 | 48.02 | 1.91 | 4.14 | 46.63 | 48.415 | 46.09 | 351276 |
| 1740440400 | 46.11 | 0.1 | 0.22 | 46.34 | 46.84 | 45.95 | 189111 |
| 1740181200 | 46.01 | -0.73 | -1.56 | 47.53 | 47.75 | 45.755 | 319076 |
| 1740094800 | 46.74 | -1.52 | -3.15 | 48.3 | 48.69 | 45.72 | 455688 |
| 1740008400 | 48.26 | 2.42 | 5.28 | 46.6 | 49.46 | 45 | 516017 |
| 1739922000 | 45.84 | 0.74 | 1.64 | 44.6 | 46.3261 | 44.6 | 297202 |
| 1739576400 | 45.1 | -0.08 | -0.18 | 45.85 | 46.9 | 44.82 | 179083 |
| 1739490000 | 45.18 | 0.56 | 1.26 | 45.34 | 45.705 | 44.84 | 123863 |
| 1739403600 | 44.62 | -0.88 | -1.93 | 44.27 | 44.73 | 43.88 | 182924 |
| 1739317200 | 45.5 | 1.14 | 2.57 | 44.1 | 45.62 | 44.1 | 158766 |
| 1739230800 | 44.36 | 1.74 | 4.08 | 42.77 | 44.83 | 42.49 | 385563 |
| 1738971600 | 42.62 | -1.15 | -2.63 | 43.7 | 44.187 | 42.565 | 133665 |
| 1738885200 | 43.77 | -0.85 | -1.90 | 45.23 | 45.57 | 43.49 | 217548 |
| 1738798800 | 44.62 | -0.21 | -0.47 | 44.87 | 45.186 | 44.11 | 160745 |
| 1738712400 | 44.83 | 1.25 | 2.87 | 43.51 | 45.1 | 43.51 | 155459 |
| 1738626000 | 43.58 | -1.77 | -3.90 | 44.13 | 44.74 | 42.945 | 126552 |
| 1738366800 | 45.35 | -0.48 | -1.05 | 45.51 | 46.3651 | 44.95 | 186993 |
| 1738280400 | 45.83 | 0.17 | 0.37 | 46.32 | 46.515 | 45.335 | 109275 |
| 1738194000 | 45.66 | 0.01 | 0.02 | 45.69 | 46.285 | 45.2 | 150202 |
| 1738107600 | 45.65 | -0.25 | -0.54 | 45.63 | 46.285 | 45.61 | 155416 |
| 1738021200 | 45.9 | -1.01 | -2.15 | 47 | 47.4859 | 45.61 | 180576 |
| 1737762000 | 46.91 | -0.34 | -0.72 | 47.66 | 47.66 | 46.08 | 214676 |
| 1737675600 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1737589200 | 47.25 | -0.48 | -1.01 | 47.27 | 48.05 | 46.785 | 152984 |
| 1737502800 | 47.73 | 0.53 | 1.12 | 47.71 | 48.14 | 47.2 | 168903 |
| 1737157200 | 47.2 | 0.74 | 1.59 | 47.55 | 47.715 | 45.9914 | 303791 |
| 1737070800 | 46.46 | 4.59 | 10.96 | 43.35 | 47.59 | 42.86 | 392734 |
| 1736984400 | 41.87 | 1.79 | 4.47 | 41.51 | 42.29 | 40.85 | 197343 |
| 1736898000 | 40.08 | 0.4 | 1.01 | 40.45 | 40.6 | 39.49 | 168445 |
| 1736811600 | 39.68 | 1.68 | 4.42 | 37.86 | 40.21 | 37.615 | 194306 |
| 1736552400 | 38 | 0.26 | 0.69 | 36.68 | 38.05 | 36.25 | 216776 |
| 1736379600 | 37.74 | -0.79 | -2.05 | 37.87 | 38.05 | 37.39 | 252262 |
| 1736293200 | 38.53 | -1.08 | -2.73 | 39.735 | 40.085 | 37.84 | 236338 |
| 1736206800 | 39.61 | -0.25 | -0.63 | 40.49 | 40.815 | 39.58 | 278478 |
| 1735947600 | 39.86 | 0.32 | 0.81 | 39.35 | 39.88 | 38.98 | 284160 |
| 1735861200 | 39.54 | -1.21 | -2.97 | 40.6159 | 41.4404 | 39.54 | 140875 |
| 1735688400 | 40.75 | 0.6 | 1.49 | 40.24 | 41.47 | 40.24 | 226260 |
| 1735602000 | 40.15 | -0.45 | -1.11 | 40.485 | 40.8713 | 39.4444 | 130272 |
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
