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 | 2.11 | 4.28861788618 | 49.2 | 52.64 | 49.0101 | 691308 | 50.98358331 | CS |
| 4 | -0.76 | -1.45957365085 | 52.07 | 53.22 | 48.9 | 685924 | 50.91574776 | CS |
| 12 | -4.13 | -7.44949494949 | 55.44 | 56.66 | 48.9 | 673402 | 53.01457227 | CS |
| 26 | -9.3 | -15.3440026398 | 60.61 | 61.73 | 48.22 | 740004 | 53.16196087 | CS |
| 52 | -3.89 | -7.04710144928 | 55.2 | 61.73 | 48.22 | 600425 | 54.66441803 | CS |
| 156 | -9.95 | -16.2422461639 | 61.26 | 67.06 | 48.22 | 552161 | 57.30631767 | CS |
| 260 | -9.06 | -15.0074540335 | 60.37 | 69.83 | 37.3 | 510826 | 57.15556507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 51.31 | -0.33 | -0.64 | 52.19 | 52.36 | 51.24 | 397896 |
| 1732664400 | 51.64 | -0.28 | -0.54 | 52.25 | 52.64 | 51.49 | 779716 |
| 1732578000 | 51.92 | 1 | 1.96 | 51.28 | 52.32 | 51.18 | 800527 |
| 1732318800 | 50.92 | 0.77 | 1.54 | 50.25 | 50.97 | 50.21 | 469822 |
| 1732232400 | 50.15 | 0.18 | 0.36 | 49.91 | 50.21 | 49.47 | 847685 |
| 1732146000 | 49.97 | 0.78 | 1.59 | 49.41 | 50.225 | 49.0101 | 517553 |
| 1732059600 | 49.19 | -0.71 | -1.42 | 49.5892 | 49.5892 | 48.9 | 588187 |
| 1731973200 | 49.9 | -0.17 | -0.34 | 49.9 | 50.3 | 49.78 | 499729 |
| 1731714000 | 50.07 | -0.24 | -0.48 | 50.26 | 50.6 | 49.97 | 494174 |
| 1731627600 | 50.31 | -0.4 | -0.79 | 50.8546 | 50.89 | 50.185 | 530724 |
| 1731541200 | 50.71 | -0.06 | -0.12 | 50.49 | 50.775 | 50.26 | 626204 |
| 1731454800 | 50.77 | 0.1 | 0.20 | 50.66 | 50.95 | 50.53 | 838159 |
| 1731368400 | 50.67 | 0.01 | 0.02 | 50.91 | 51.4 | 50.65 | 405695 |
| 1731109200 | 50.66 | -0.47 | -0.92 | 50.81 | 51.68 | 50.42 | 844863 |
| 1731022800 | 51.13 | -0.24 | -0.47 | 51.555 | 52.01 | 51.03 | 527213 |
| 1730936400 | 51.37 | 1.11 | 2.21 | 51.65 | 51.68 | 50.805 | 601474 |
| 1730850000 | 50.26 | -0.3 | -0.59 | 50.63 | 50.855 | 50.18 | 453064 |
| 1730763600 | 50.56 | -0.58 | -1.13 | 51.14 | 51.595 | 50.53 | 768123 |
| 1730500800 | 51.14 | -1.38 | -2.63 | 51.01 | 52 | 50.29 | 1381679 |
| 1730414400 | 52.52 | 0.05 | 0.10 | 52.6978 | 53.22 | 52.465 | 905234 |
| 1730328000 | 52.47 | 0.08 | 0.15 | 52.195 | 52.945 | 52.05 | 672500 |
| 1730241600 | 52.39 | -0.88 | -1.65 | 53.09 | 53.15 | 52.37 | 545577 |
| 1730155200 | 53.27 | 0.19 | 0.36 | 53.23 | 53.69 | 53.22 | 500967 |
| 1729896000 | 53.08 | -0.01 | -0.02 | 53.44 | 53.59 | 52.82 | 500732 |
| 1729809600 | 53.09 | 0.4 | 0.76 | 53.07 | 53.2 | 52.73 | 734168 |
| 1729723200 | 52.69 | 0.17 | 0.32 | 52.81 | 53.15 | 52.44 | 597793 |
| 1729636800 | 52.52 | 0.19 | 0.36 | 52.465 | 52.82 | 52.1 | 463610 |
| 1729550400 | 52.33 | -0.63 | -1.19 | 52.98 | 53.045 | 52.32 | 679813 |
| 1729291200 | 52.96 | -0.48 | -0.90 | 53.66 | 53.66 | 52.88 | 542852 |
| 1729204800 | 53.44 | -0.8 | -1.47 | 54.28 | 54.59 | 52.89 | 1168635 |
| 1729118400 | 54.24 | -0.65 | -1.18 | 54.89 | 55.33 | 54.21 | 499751 |
| 1729032000 | 54.89 | 0.23 | 0.42 | 54.65 | 55.1992 | 54.58 | 531922 |
| 1728945600 | 54.66 | 0.46 | 0.85 | 54.27 | 54.8 | 53.97 | 420290 |
| 1728686400 | 54.2 | 0.6 | 1.12 | 53.73 | 54.345 | 53.73 | 741067 |
| 1728600000 | 53.6 | -0.01 | -0.02 | 53.475 | 54.235 | 53.47 | 547287 |
| 1728513600 | 53.61 | 0.64 | 1.21 | 52.85 | 53.81 | 52.72 | 583410 |
| 1728427200 | 52.97 | -0.25 | -0.47 | 52.5279 | 53.075 | 52.37 | 376867 |
| 1728340800 | 53.22 | -0.54 | -1.00 | 53.35 | 53.47 | 53.08 | 388507 |
| 1728081600 | 53.76 | 0.44 | 0.83 | 53.715 | 54.06 | 53.17 | 298375 |
| 1727995200 | 53.32 | -0.3 | -0.56 | 53.59 | 53.81 | 52.98 | 312113 |
| 1727908800 | 53.62 | -0.7 | -1.29 | 54.0996 | 54.65 | 53.45 | 362947 |
| 1727822400 | 54.32 | -0.31 | -0.57 | 54.72 | 54.72 | 54.1533 | 322652 |
| 1727735520 | 54.63 | 0.42 | 0.77 | 53.87 | 54.68 | 53.75 | 735193 |
| 1727476800 | 54.21 | -0.13 | -0.24 | 54.66 | 54.795 | 53.84 | 609545 |
| 1727390400 | 54.34 | 0.73 | 1.36 | 54.06 | 54.6 | 53.8 | 615337 |
| 1727304000 | 53.61 | -0.66 | -1.22 | 54.55 | 54.7 | 53.44 | 671042 |
| 1727217600 | 54.27 | -0.02 | -0.04 | 54.47 | 55.22 | 54.23 | 514719 |
| 1727131200 | 54.29 | -0.25 | -0.46 | 54.67 | 54.77 | 53.96 | 979656 |
| 1726872000 | 54.54 | -0.44 | -0.80 | 54.33 | 54.6 | 53.67 | 4060944 |
| 1726785600 | 54.98 | -0.1 | -0.18 | 55.735 | 56 | 54.76 | 873720 |
| 1726699200 | 55.08 | -0.6 | -1.08 | 55.7694 | 56.361 | 55.04 | 640410 |
| 1726612800 | 55.68 | 0.06 | 0.11 | 55.675 | 56.07 | 55.5209 | 575016 |
| 1726526400 | 55.62 | 0.55 | 1.00 | 55.27 | 56.055 | 55.13 | 584190 |
| 1726267200 | 55.07 | 0.81 | 1.49 | 54.6887 | 55.5698 | 54.59 | 480182 |
| 1726180800 | 54.26 | 0.46 | 0.86 | 54 | 54.31 | 53.59 | 462846 |
| 1726094400 | 53.8 | -0.44 | -0.81 | 54.03 | 54.03 | 52.765 | 607205 |
| 1726008000 | 54.24 | -0.29 | -0.53 | 54.46 | 54.71 | 54.195 | 503933 |
| 1725921600 | 54.53 | -0.49 | -0.89 | 54.97 | 55.085 | 54.27 | 788931 |
| 1725662400 | 55.02 | -0.22 | -0.40 | 55.58 | 56.19 | 54.67 | 502638 |
| 1725576000 | 55.24 | 0.91 | 1.67 | 56 | 56.66 | 54.6 | 592551 |
| 1725489600 | 54.33 | -1.27 | -2.28 | 55.44 | 55.86 | 54.275 | 611765 |
| 1725403200 | 55.6 | -0.97 | -1.71 | 56.235 | 56.58 | 55.52 | 870679 |
| 1725057600 | 56.57 | 1.23 | 2.22 | 55.4 | 56.77 | 55.34 | 1150066 |
| 1724971200 | 55.34 | 1.04 | 1.92 | 54.73 | 55.99 | 54.34 | 1003748 |
| 1724884800 | 54.3 | 0.46 | 0.85 | 53.72 | 54.68 | 53.72 | 691944 |
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
