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 | 0.4116 | 0.678088962109 | 60.7 | 63.51 | 59.57 | 179957 | 61.64244587 | CS |
| 4 | 14.9716 | 32.448201127 | 46.14 | 63.51 | 46.14 | 207716 | 54.81192686 | CS |
| 12 | 21.8916 | 55.8174400816 | 39.22 | 63.51 | 38.08 | 146264 | 48.08665303 | CS |
| 26 | 27.9216 | 84.1265441398 | 33.19 | 63.51 | 30.6145 | 125768 | 42.69275103 | CS |
| 52 | 38.0816 | 165.356491533 | 23.03 | 63.51 | 21.98 | 124151 | 34.85620816 | CS |
| 156 | 24.3916 | 66.4259259259 | 36.72 | 63.51 | 18.81 | 160507 | 28.26321773 | CS |
| 260 | 34.3616 | 128.454579439 | 26.75 | 63.51 | 14.09 | 167321 | 32.38790646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 61.11 | -1.54 | -2.46 | 62.65 | 62.65 | 60.6 | 188831 |
| 1732318800 | 62.65 | 0.81 | 1.31 | 61.87 | 63.28 | 60.93 | 185724 |
| 1732232400 | 61.84 | -0.47 | -0.75 | 62.61 | 63.51 | 61.23 | 188162 |
| 1732146000 | 62.31 | 1.28 | 2.10 | 61.03 | 62.32 | 60.54 | 130340 |
| 1732059600 | 61.03 | 0.31 | 0.51 | 60.26 | 61.86 | 59.66 | 172824 |
| 1731973200 | 60.72 | 0.14 | 0.23 | 60.7 | 62.21 | 59.57 | 222737 |
| 1731714000 | 60.58 | 2.54 | 4.38 | 59.1 | 61.47 | 58.5 | 491298 |
| 1731627600 | 58.04 | 3.04 | 5.53 | 55.91 | 60.2 | 55.594 | 464884 |
| 1731541200 | 55 | 0 | 0.00 | 55.25 | 55.75 | 54.27 | 168663 |
| 1731454800 | 55 | 2.5 | 4.76 | 52.21 | 55.2082 | 52.1 | 234145 |
| 1731368400 | 52.5 | 0.81 | 1.57 | 52.05 | 52.92 | 51.7 | 153623 |
| 1731109200 | 51.69 | 2.09 | 4.21 | 49.92 | 51.92 | 49.12 | 156755 |
| 1731022800 | 49.6 | -1.44 | -2.82 | 51.19 | 51.99 | 47.525 | 349126 |
| 1730936400 | 51.04 | 1.92 | 3.91 | 50.81 | 52.51 | 50.235 | 309756 |
| 1730850000 | 49.12 | 1.43 | 3.00 | 47.6 | 49.673 | 47.53 | 142757 |
| 1730763600 | 47.69 | -0.44 | -0.91 | 47.99 | 49.08 | 47.65 | 164895 |
| 1730500800 | 48.13 | 0.9 | 1.91 | 47.27 | 48.64 | 47.27 | 140492 |
| 1730414400 | 47.23 | 0.6 | 1.29 | 46.6 | 47.8862 | 46.355 | 124910 |
| 1730328000 | 46.63 | -0.36 | -0.77 | 46.75 | 47.4 | 46.56 | 158917 |
| 1730241600 | 46.99 | 0.26 | 0.56 | 46.7 | 47.14 | 46.28 | 75825 |
| 1730155200 | 46.73 | 1.08 | 2.37 | 46.14 | 47.21 | 46.14 | 118494 |
| 1729896000 | 45.65 | -0.68 | -1.47 | 46.55 | 46.55 | 45.64 | 105524 |
| 1729809600 | 46.33 | 1.72 | 3.86 | 44.8 | 47.34 | 44.8 | 203385 |
| 1729723200 | 44.61 | -0.41 | -0.91 | 44.84 | 45 | 44.44 | 88614 |
| 1729636800 | 45.02 | 2.07 | 4.82 | 42.95 | 45.33 | 42.9 | 132431 |
| 1729550400 | 42.95 | -0.03 | -0.07 | 43 | 43.1 | 42.468 | 96681 |
| 1729291200 | 42.98 | -0.22 | -0.51 | 43.14 | 43.2764 | 42.8 | 86966 |
| 1729204800 | 43.2 | -0.37 | -0.85 | 43.89 | 43.94 | 43.01 | 70096 |
| 1729118400 | 43.57 | 1 | 2.35 | 42.89 | 43.82 | 42.72 | 81535 |
| 1729032000 | 42.57 | 0.4 | 0.95 | 42.42 | 43.1799 | 42.34 | 98264 |
| 1728945600 | 42.17 | 0.03 | 0.07 | 42.03 | 42.32 | 41.89 | 65504 |
| 1728686400 | 42.14 | 0.79 | 1.91 | 41.54 | 42.21 | 41.35 | 58765 |
| 1728600000 | 41.35 | -0.42 | -1.01 | 41.63 | 42.02 | 41.33 | 68792 |
| 1728513600 | 41.77 | 0.93 | 2.28 | 40.79 | 41.84 | 40.6261 | 134916 |
| 1728427200 | 40.84 | -0.43 | -1.04 | 41.15 | 41.23 | 40.35 | 127775 |
| 1728340800 | 41.27 | -0.48 | -1.15 | 41.55 | 41.93 | 41.0101 | 103636 |
| 1728081600 | 41.75 | 0.54 | 1.31 | 41.79 | 41.9519 | 41.425 | 177986 |
| 1727995200 | 41.21 | -1.41 | -3.31 | 42.55 | 42.55 | 41.15 | 92882 |
| 1727908800 | 42.62 | 0.02 | 0.05 | 42.37 | 42.8899 | 42.15 | 57095 |
| 1727822400 | 42.6 | -0.55 | -1.27 | 43 | 43.06 | 42.1 | 103067 |
| 1727736000 | 43.15 | 0.86 | 2.03 | 42.38 | 43.25 | 42 | 139474 |
| 1727476800 | 42.29 | -0.22 | -0.52 | 42.67 | 43 | 42.21 | 98423 |
| 1727390400 | 42.51 | 0.67 | 1.60 | 42.31 | 42.82 | 41.83 | 160191 |
| 1727304000 | 41.84 | -0.38 | -0.90 | 42.24 | 42.5299 | 41.805 | 85142 |
| 1727217600 | 42.22 | 0.14 | 0.33 | 42.05 | 42.65 | 41.8 | 103436 |
| 1727131200 | 42.08 | 0.15 | 0.36 | 42.1 | 42.63 | 41.66 | 164494 |
| 1726872000 | 41.93 | 0.21 | 0.50 | 42 | 42.32 | 41.2652 | 443398 |
| 1726785600 | 41.72 | 2.69 | 6.89 | 40.23 | 41.89 | 38.93 | 255547 |
| 1726699200 | 39.03 | 0.35 | 0.90 | 38.74 | 39.73 | 38.51 | 110865 |
| 1726612800 | 38.68 | 0.08 | 0.21 | 38.84 | 39.57 | 38.64 | 118763 |
| 1726526400 | 38.6 | -0.5 | -1.28 | 39.12 | 39.59 | 38.5 | 87936 |
| 1726267200 | 39.1 | -0.19 | -0.48 | 39.64 | 39.85 | 38.99 | 83937 |
| 1726180800 | 39.29 | 1.02 | 2.67 | 38.39 | 39.67 | 38.16 | 77087 |
| 1726094400 | 38.27 | -0.97 | -2.47 | 39 | 39.01 | 38.08 | 57767 |
| 1726008000 | 39.24 | -0.1 | -0.25 | 39.28 | 39.61 | 38.95 | 53188 |
| 1725921600 | 39.34 | -0.17 | -0.43 | 39.51 | 40.03 | 39.34 | 80332 |
| 1725662400 | 39.51 | -0.3 | -0.75 | 39.89 | 40.06 | 39.3 | 126740 |
| 1725576000 | 39.81 | -0.09 | -0.23 | 40.19 | 40.37 | 39.79 | 96019 |
| 1725489600 | 39.9 | -0.21 | -0.52 | 39.83 | 40.345 | 39.66 | 81711 |
| 1725403200 | 40.11 | 0.47 | 1.19 | 39.22 | 40.4 | 39.22 | 96886 |
| 1725057600 | 39.64 | -0.06 | -0.15 | 39.78 | 40.17 | 39.01 | 202808 |
| 1724971200 | 39.7 | 0.29 | 0.74 | 39.63 | 39.88 | 39.28 | 69686 |
| 1724884800 | 39.41 | 0.23 | 0.59 | 39.11 | 40.02 | 39.025 | 88267 |
| 1724798400 | 39.18 | 0.06 | 0.15 | 39.25 | 39.53 | 38.72 | 50299 |
| 1724712000 | 39.12 | -0.08 | -0.20 | 39.44 | 39.73 | 39.09 | 92710 |
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
