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 | 1.33 | 2.56262042389 | 51.9 | 57.174 | 51.63 | 1840262 | 55.09750831 | CS |
| 4 | 2.62 | 5.17684252124 | 50.61 | 57.174 | 46.42 | 1160617 | 51.33070939 | CS |
| 12 | 4.71 | 9.70733718054 | 48.52 | 57.174 | 43.23 | 960904 | 49.47911199 | CS |
| 26 | 7.53 | 16.47702407 | 45.7 | 57.174 | 36.01 | 789104 | 48.08518257 | CS |
| 52 | 22.23 | 71.7096774194 | 31 | 57.174 | 28.43 | 661614 | 43.92031538 | CS |
| 156 | 48.01 | 919.731800766 | 5.22 | 57.174 | 4.86 | 663184 | 25.15792944 | CS |
| 260 | 47.31 | 799.155405405 | 5.92 | 57.174 | 1.8 | 518734 | 20.18815109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 53.23 | -0.14 | -0.26 | 54.03 | 54.48 | 52.73 | 623089 |
| 1732750800 | 53.37 | -0.15 | -0.28 | 54.57 | 55.14 | 53.3 | 811234 |
| 1732664400 | 53.52 | -1.94 | -3.50 | 55.12 | 56.1 | 53.19 | 1748563 |
| 1732578000 | 55.46 | -1.05 | -1.86 | 56.75 | 57.174 | 54.9 | 2497084 |
| 1732318800 | 56.51 | 4.74 | 9.16 | 51.9 | 56.6408 | 51.63 | 2304165 |
| 1732232400 | 51.77 | 0.73 | 1.43 | 51.32 | 52.17 | 50.41 | 1353926 |
| 1732146000 | 51.04 | 1.16 | 2.33 | 50.145 | 51.6833 | 50.1101 | 1076552 |
| 1732059600 | 49.88 | -0.21 | -0.42 | 50 | 50.34 | 49.2 | 786387 |
| 1731973200 | 50.09 | 2.48 | 5.21 | 47.64 | 50.3527 | 47.38 | 1203926 |
| 1731714000 | 47.61 | -1.62 | -3.29 | 49.25 | 49.4 | 47.28 | 603809 |
| 1731627600 | 49.23 | 1.44 | 3.01 | 48.41 | 49.61 | 48.155 | 762926 |
| 1731541200 | 47.79 | 0.12 | 0.25 | 47.71 | 48.5494 | 47.27 | 627456 |
| 1731454800 | 47.67 | 0.35 | 0.74 | 47.6 | 48.07 | 46.735 | 825694 |
| 1731368400 | 47.32 | -0.31 | -0.65 | 47.33 | 47.82 | 46.42 | 847060 |
| 1731109200 | 47.63 | -0.93 | -1.92 | 48.8 | 49.6029 | 47.02 | 917645 |
| 1731022800 | 48.56 | -1.47 | -2.94 | 50.19 | 50.4999 | 48.48 | 1342306 |
| 1730936400 | 50.03 | -0.28 | -0.56 | 51.54 | 51.54 | 49.84 | 1748759 |
| 1730850000 | 50.31 | -0.07 | -0.14 | 50.01 | 51.18 | 49.9 | 605502 |
| 1730763600 | 50.38 | 1.02 | 2.07 | 49.66 | 51.21 | 49.66 | 1022517 |
| 1730500800 | 49.36 | -0.5 | -1.00 | 50.61 | 50.63 | 49.02 | 966210 |
| 1730414400 | 49.86 | -0.84 | -1.66 | 51.01 | 51.01 | 49.42 | 688737 |
| 1730328000 | 50.7 | 0.05 | 0.10 | 51 | 51.25 | 49.665 | 660782 |
| 1730241600 | 50.65 | -1.43 | -2.75 | 52.04 | 52.1899 | 50.57 | 1396817 |
| 1730155200 | 52.08 | -0.85 | -1.61 | 50.86 | 53.18 | 50.7106 | 2045254 |
| 1729896000 | 52.93 | 4.11 | 8.42 | 49.5 | 54 | 49.4304 | 2719579 |
| 1729809600 | 48.82 | 1.08 | 2.26 | 48.05 | 49.425 | 47.34 | 1010590 |
| 1729723200 | 47.74 | 0.07 | 0.15 | 47.55 | 47.97 | 46.94 | 698295 |
| 1729636800 | 47.67 | -0.67 | -1.39 | 48.34 | 48.7 | 47.16 | 754492 |
| 1729550400 | 48.34 | 0.14 | 0.29 | 48.75 | 49.24 | 48.2 | 511708 |
| 1729291200 | 48.2 | -0.73 | -1.49 | 49.5 | 49.57 | 47.9 | 501238 |
| 1729204800 | 48.93 | 2.03 | 4.33 | 46.91 | 49.26 | 46.7 | 683632 |
| 1729118400 | 46.9 | -0.94 | -1.96 | 48.08 | 48.26 | 46.75 | 583971 |
| 1729032000 | 47.84 | -0.83 | -1.71 | 47.26 | 48.29 | 46.2964 | 719766 |
| 1728945600 | 48.67 | -0.67 | -1.36 | 49.07 | 49.3499 | 48.24 | 359839 |
| 1728686400 | 49.34 | 0.31 | 0.63 | 49 | 49.89 | 48.52 | 319726 |
| 1728600000 | 49.03 | -0.04 | -0.08 | 49.45 | 50.1599 | 48.83 | 712823 |
| 1728513600 | 49.07 | 1.35 | 2.83 | 47.47 | 49.74 | 46.9201 | 833025 |
| 1728427200 | 47.72 | -0.19 | -0.40 | 47.1 | 47.83 | 46.24 | 531031 |
| 1728340800 | 47.91 | -0.66 | -1.36 | 48.18 | 48.61 | 47.52 | 446408 |
| 1728081600 | 48.57 | -0.28 | -0.57 | 49.5 | 49.65 | 47.5 | 904191 |
| 1727995200 | 48.85 | 3.13 | 6.85 | 46.65 | 48.93 | 45.97 | 994881 |
| 1727908800 | 45.72 | 0.33 | 0.73 | 46.47 | 46.825 | 45.17 | 907478 |
| 1727822400 | 45.39 | 1.21 | 2.74 | 43.99 | 45.748571 | 43.51 | 986797 |
| 1727736000 | 44.18 | -1.79 | -3.89 | 45.52 | 45.85 | 43.23 | 1152464 |
| 1727476800 | 45.97 | 0.48 | 1.06 | 46.25 | 46.59 | 45.26 | 852431 |
| 1727390400 | 45.49 | -2.93 | -6.05 | 46.56 | 46.862 | 44.71 | 2334202 |
| 1727304000 | 48.42 | -1.71 | -3.41 | 50.08 | 50.32 | 48.03 | 705836 |
| 1727217600 | 50.13 | 2.58 | 5.43 | 49.63 | 50.2781 | 48.59 | 1117317 |
| 1727131200 | 47.55 | 0.15 | 0.32 | 47.78 | 49.6 | 47.02 | 786619 |
| 1726872000 | 47.4 | -0.3 | -0.63 | 47.5 | 47.89 | 46.53 | 709254 |
| 1726785600 | 47.7 | 0.76 | 1.62 | 47.14 | 47.87 | 46.2 | 823781 |
| 1726699200 | 46.94 | -0.75 | -1.57 | 47.47 | 47.99 | 45.9432 | 753208 |
| 1726612800 | 47.69 | -0.11 | -0.23 | 47.91 | 47.91 | 46.205 | 627916 |
| 1726526400 | 47.8 | 0.42 | 0.89 | 47.36 | 48.17 | 47.17 | 396611 |
| 1726267200 | 47.38 | 0.74 | 1.59 | 46.96 | 47.97 | 46.905 | 452398 |
| 1726180800 | 46.64 | 1.01 | 2.21 | 46.31 | 47.08 | 45.72 | 409945 |
| 1726094400 | 45.63 | 0.09 | 0.20 | 45.43 | 46.6 | 44.4901 | 1045018 |
| 1726008000 | 45.54 | -2.26 | -4.73 | 47.53 | 47.7 | 44.82 | 1086065 |
| 1725921600 | 47.8 | -0.22 | -0.46 | 48.56 | 48.9345 | 47.73 | 508154 |
| 1725662400 | 48.02 | -0.5 | -1.03 | 48.52 | 49.34 | 47.27 | 909317 |
| 1725576000 | 48.52 | -1.01 | -2.04 | 50.23 | 50.52 | 48.17 | 682394 |
| 1725489600 | 49.53 | 0.44 | 0.90 | 50.11 | 51.6 | 49.3101 | 1232039 |
| 1725403200 | 49.09 | -3.04 | -5.83 | 51.1 | 51.1 | 48.65 | 1309335 |
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
