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 | 0.15 | 0.306059987758 | 49.01 | 49.39 | 48.39 | 706 | 48.84167422 | DE |
| 4 | -2.2 | -4.28348909657 | 51.36 | 52.34 | 48.39 | 763 | 49.89432211 | DE |
| 12 | 0.76 | 1.57024793388 | 48.4 | 54.54 | 47.85 | 999 | 51.03548163 | DE |
| 26 | 0.18 | 0.367496937526 | 48.98 | 54.54 | 45.15 | 920 | 49.02505149 | DE |
| 52 | 7.56 | 18.1730769231 | 41.6 | 54.54 | 40.2 | 1310 | 46.01996816 | DE |
| 156 | -12.28 | -19.9869791667 | 61.44 | 64.24 | 37.56 | 992 | 45.30797572 | DE |
| 260 | -9.44 | -16.1092150171 | 58.6 | 73.86 | 37.56 | 742 | 47.46809492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 49.03 | 0.54 | 1.11 | 48.81 | 49.03 | 48.6 | 1127 |
| 1732224420 | 48.49 | -0.26 | -0.53 | 48.76 | 48.77 | 48.39 | 798 |
| 1732138020 | 48.75 | 0.15 | 0.31 | 48.87 | 49.03 | 48.75 | 874 |
| 1732051620 | 48.6 | -0.38 | -0.78 | 48.9 | 48.9 | 48.52 | 235 |
| 1731965220 | 48.98 | -0.13 | -0.26 | 49.39 | 49.39 | 48.81 | 138 |
| 1731705960 | 49.11 | -0.33 | -0.67 | 49.01 | 49.29 | 48.83 | 1485 |
| 1731619560 | 49.44 | -0.38 | -0.76 | 49.64 | 49.65 | 49.29 | 1909 |
| 1731533160 | 49.82 | 0.83 | 1.69 | 49.41 | 49.82 | 49.41 | 474 |
| 1731446820 | 48.99 | -1.25 | -2.49 | 49.77 | 49.77 | 48.97 | 1794 |
| 1731360420 | 50.24 | 0.49 | 0.98 | 50 | 50.24 | 50 | 154 |
| 1731101220 | 49.75 | -1.31 | -2.57 | 51.16 | 51.16 | 49.75 | 394 |
| 1731014760 | 51.06 | 1.3 | 2.61 | 50.16 | 51.34 | 50.16 | 1615 |
| 1730928360 | 49.76 | -1.4 | -2.74 | 50.72 | 50.72 | 49.76 | 1091 |
| 1730841960 | 51.16 | 0.74 | 1.47 | 50.42 | 51.16 | 50.36 | 1415 |
| 1730755560 | 50.42 | 0.36 | 0.72 | 50.28 | 50.78 | 50.06 | 113 |
| 1730496360 | 50.06 | -0.14 | -0.28 | 50.2 | 50.7 | 50.06 | 608 |
| 1730409960 | 50.2 | -0.1 | -0.20 | 50.02 | 50.28 | 50.02 | 225 |
| 1730323560 | 50.3 | -2.04 | -3.90 | 52 | 52 | 50.3 | 922 |
| 1730237160 | 52.34 | 0.84 | 1.63 | 51.62 | 52.34 | 51.46 | 612 |
| 1730150760 | 51.5 | 0.16 | 0.31 | 51.38 | 51.62 | 51.3 | 138 |
| 1729888020 | 51.34 | 0.24 | 0.47 | 51.36 | 51.66 | 51.34 | 274 |
| 1729801560 | 51.1 | -0.48 | -0.93 | 51.38 | 51.78 | 50.1 | 778 |
| 1729715160 | 51.58 | -0.78 | -1.49 | 52.24 | 52.24 | 51.58 | 877 |
| 1729628760 | 52.36 | -0.26 | -0.49 | 52.72 | 52.72 | 52.3 | 6792 |
| 1729542360 | 52.62 | -0.26 | -0.49 | 53.18 | 53.18 | 52.6 | 1193 |
| 1729283160 | 52.88 | 0.78 | 1.50 | 52.54 | 53.12 | 52.5 | 2136 |
| 1729196760 | 52.1 | 0.46 | 0.89 | 51.66 | 52.12 | 51.4 | 579 |
| 1729110360 | 51.64 | 0.7 | 1.37 | 50.96 | 51.96 | 50.96 | 552 |
| 1729023960 | 50.94 | -1.38 | -2.64 | 52.46 | 52.46 | 50.94 | 189 |
| 1728937620 | 52.32 | 0.82 | 1.59 | 51.82 | 52.34 | 51.6 | 619 |
| 1728678360 | 51.5 | 0.04 | 0.08 | 51.34 | 51.68 | 51.34 | 91 |
| 1728591960 | 51.46 | -0.56 | -1.08 | 52.52 | 52.52 | 51.46 | 456 |
| 1728505560 | 52.02 | 0.18 | 0.35 | 52 | 52.02 | 51.64 | 229 |
| 1728419160 | 51.84 | -0.9 | -1.71 | 51.06 | 52.08 | 51.06 | 94 |
| 1728332760 | 52.74 | 0.76 | 1.46 | 52.14 | 52.74 | 52.14 | 1379 |
| 1728073560 | 51.98 | -0.64 | -1.22 | 52.46 | 52.58 | 51.98 | 292 |
| 1727987220 | 52.62 | -1.14 | -2.12 | 53.82 | 53.82 | 52.62 | 898 |
| 1727900820 | 53.76 | -0.1 | -0.19 | 53.64 | 53.76 | 53.26 | 783 |
| 1727814420 | 53.86 | 0.26 | 0.49 | 53.74 | 54.12 | 53.18 | 2087 |
| 1727728020 | 53.6 | 0.2 | 0.37 | 53.5 | 54.54 | 53.46 | 1931 |
| 1727468760 | 53.4 | 0.04 | 0.07 | 53.32 | 53.98 | 53.12 | 1312 |
| 1727382360 | 53.36 | 1.66 | 3.21 | 52.16 | 53.86 | 52.16 | 3602 |
| 1727295960 | 51.7 | 0.82 | 1.61 | 50.62 | 51.9 | 50.6 | 385 |
| 1727209560 | 50.88 | 1.55 | 3.14 | 49.61 | 50.88 | 49.61 | 1006 |
| 1727123160 | 49.33 | 0.73 | 1.50 | 48.74 | 49.37 | 48.49 | 1004 |
| 1726864020 | 48.6 | -0.41 | -0.84 | 48.69 | 49.2 | 48.37 | 2254 |
| 1726777560 | 49.01 | -1.29 | -2.56 | 50.72 | 50.72 | 47.85 | 586 |
| 1726691220 | 50.3 | 0.51 | 1.02 | 49.71 | 50.3 | 49.71 | 113 |
| 1726604760 | 49.79 | 0.02 | 0.04 | 49.95 | 49.95 | 49.78 | 689 |
| 1726518420 | 49.77 | -0.55 | -1.09 | 50.08 | 50.28 | 49.76 | 914 |
| 1726259160 | 50.32 | 0.5 | 1.00 | 49.99 | 50.32 | 49.98 | 1414 |
| 1726172760 | 49.82 | 0.55 | 1.12 | 49.68 | 49.86 | 49.68 | 634 |
| 1726086360 | 49.27 | 0.77 | 1.59 | 48.72 | 49.32 | 48.72 | 649 |
| 1725999960 | 48.5 | -0.44 | -0.90 | 49.36 | 49.36 | 48.5 | 262 |
| 1725913620 | 48.94 | 0.13 | 0.27 | 48.74 | 48.98 | 48.72 | 223 |
| 1725654360 | 48.81 | -0.02 | -0.04 | 48.45 | 48.85 | 48.45 | 126 |
| 1725567960 | 48.83 | -0.08 | -0.16 | 48.67 | 48.83 | 48.56 | 127 |
| 1725481560 | 48.91 | -0.57 | -1.15 | 49.06 | 49.06 | 48.82 | 2475 |
| 1725395160 | 49.48 | 0.26 | 0.53 | 49.1 | 49.71 | 49.1 | 2686 |
| 1725308760 | 49.22 | 0.31 | 0.63 | 48.42 | 49.22 | 48.42 | 1624 |
| 1725049560 | 48.91 | 0.79 | 1.64 | 48.4 | 48.91 | 48.4 | 614 |
| 1724963160 | 48.12 | 0.43 | 0.90 | 47.69 | 48.36 | 47.69 | 668 |
| 1724876760 | 47.69 | 0.03 | 0.06 | 47.72 | 47.72 | 47.5 | 46 |
| 1724790420 | 47.66 | 0.07 | 0.15 | 47.65 | 47.66 | 47.34 | 406 |
| 1724704020 | 47.59 | -0.33 | -0.69 | 47.82 | 47.83 | 47.59 | 153 |
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
