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 | -0.91 | -1.85581727338 | 49.035 | 50.2 | 46.98 | 1377 | 48.35465359 | DE |
| 4 | -9.475 | -16.4496527778 | 57.6 | 60 | 46.6 | 1565 | 50.83168839 | DE |
| 12 | -8.135 | -14.4596516175 | 56.26 | 63.2 | 46.6 | 1746 | 53.74527154 | DE |
| 26 | -23.545 | -32.8519603739 | 71.67 | 73.25 | 46.6 | 1691 | 58.28126887 | DE |
| 52 | -31.474999 | -39.5414565269 | 79.599999 | 93.16 | 46.6 | 1313 | 65.50762085 | DE |
| 156 | -21.115 | -30.495378394 | 69.24 | 93.16 | 46.6 | 917 | 67.87860043 | DE |
| 260 | -19.985 | -29.3422404933 | 68.11 | 141.38 | 46.6 | 523 | 69.18779639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 48.08 | -0.66 | -1.35 | 48.765 | 48.9 | 48.08 | 231 |
| 1742938020 | 48.74 | -1.38 | -2.75 | 50.13 | 50.19 | 48.59 | 1789 |
| 1742851620 | 50.12 | 2.07 | 4.31 | 48.345 | 50.2 | 48.345 | 1350 |
| 1742592420 | 48.05 | 1.05 | 2.23 | 47.215 | 48.05 | 46.98 | 1669 |
| 1742506020 | 47 | -1.5 | -3.09 | 49.035 | 49.135 | 47 | 1846 |
| 1742419620 | 48.5 | -1.12 | -2.26 | 50.03 | 50.43 | 47.37 | 1909 |
| 1742333220 | 49.62 | -1.1 | -2.17 | 50.17 | 50.64 | 49.325 | 724 |
| 1742246820 | 50.72 | 2.17 | 4.47 | 49.205 | 50.86 | 49.205 | 1208 |
| 1741987620 | 48.55 | 0.39 | 0.81 | 48.535 | 49 | 48.41 | 1113 |
| 1741901220 | 48.16 | 0.49 | 1.04 | 47.75 | 48.785 | 47.4 | 460 |
| 1741814820 | 47.665 | -0.85 | -1.75 | 48.16 | 48.685 | 46.6 | 3069 |
| 1741728420 | 48.515 | -1.28 | -2.57 | 49.255 | 50 | 46.905 | 3171 |
| 1741642020 | 49.795 | -5.45 | -9.86 | 55.07 | 55.07 | 49.15 | 1675 |
| 1741382820 | 55.24 | 1.32 | 2.45 | 53.94 | 55.24 | 53.31 | 950 |
| 1741296420 | 53.92 | -0.21 | -0.39 | 55.06 | 55.06 | 53.92 | 771 |
| 1741210020 | 54.13 | -0.68 | -1.24 | 54.9 | 55.2 | 53 | 1228 |
| 1741123620 | 54.81 | 0.04 | 0.07 | 55.23 | 56.19 | 54 | 3189 |
| 1741037220 | 54.77 | -1.64 | -2.91 | 56.43 | 60 | 54.77 | 1810 |
| 1740778020 | 56.41 | 1.18 | 2.14 | 54.92 | 56.75 | 54.69 | 725 |
| 1740691620 | 55.23 | -1.15 | -2.04 | 57.6 | 57.8 | 54.89 | 2412 |
| 1740605220 | 56.38 | -0.82 | -1.43 | 57.2 | 58.3 | 56.2 | 783 |
| 1740518820 | 57.2 | -1.79 | -3.03 | 57.86 | 58.99 | 56.88 | 1184 |
| 1740432420 | 58.99 | 0.26 | 0.44 | 58.18 | 59.28 | 57.6 | 2745 |
| 1740173220 | 58.73 | -2.4 | -3.93 | 61.07 | 61.75 | 58.3 | 2142 |
| 1740086820 | 61.13 | 0.15 | 0.25 | 60.68 | 63.2 | 60.24 | 4518 |
| 1740000420 | 60.98 | 5.73 | 10.37 | 55.57 | 61.39 | 55.35 | 8111 |
| 1739914020 | 55.25 | 1.57 | 2.92 | 53.61 | 55.25 | 53.21 | 764 |
| 1739827620 | 53.68 | 0.92 | 1.74 | 53.44 | 53.86 | 53.27 | 506 |
| 1739568420 | 52.76 | 0.59 | 1.13 | 52.28 | 53.13 | 51.64 | 869 |
| 1739482020 | 52.17 | 0.65 | 1.26 | 51.65 | 52.36 | 51.36 | 1088 |
| 1739395620 | 51.52 | 0.67 | 1.32 | 50.95 | 51.52 | 50.56 | 123 |
| 1739309220 | 50.85 | 0.4 | 0.79 | 50.07 | 50.94 | 49.245 | 954 |
| 1739222820 | 50.45 | 0.59 | 1.18 | 50.59 | 50.95 | 50.02 | 1721 |
| 1738963620 | 49.86 | -1.16 | -2.27 | 48.395 | 50.95 | 47.32 | 8708 |
| 1738877220 | 51.02 | 0.52 | 1.03 | 51.81 | 52.02 | 51.02 | 1064 |
| 1738790820 | 50.5 | -0.06 | -0.12 | 50.2 | 50.5 | 49.34 | 2146 |
| 1738704420 | 50.56 | -0.24 | -0.47 | 50.68 | 51.04 | 50.44 | 548 |
| 1738618020 | 50.8 | -1.41 | -2.70 | 51.7 | 52.5 | 50.48 | 3280 |
| 1738358820 | 52.21 | -0.79 | -1.49 | 53.24 | 54.07 | 52.21 | 1391 |
| 1738272420 | 53 | -0.8 | -1.49 | 54.08 | 54.21 | 52.34 | 1197 |
| 1738186020 | 53.8 | 0.08 | 0.15 | 55.25 | 55.25 | 53.67 | 3050 |
| 1738099620 | 53.72 | -0.9 | -1.65 | 54.45 | 55.23 | 53.26 | 1798 |
| 1738013220 | 54.62 | 1.1 | 2.06 | 52.9 | 56.68 | 51.96 | 3423 |
| 1737754020 | 53.52 | -2.45 | -4.38 | 55.93 | 55.93 | 53.2 | 1934 |
| 1737667620 | 55.97 | -0.26 | -0.46 | 55.84 | 56.2 | 55.26 | 1345 |
| 1737581220 | 56.23 | -0.17 | -0.30 | 56.78 | 56.78 | 56.12 | 1895 |
| 1737494820 | 56.4 | 0.4 | 0.71 | 56.34 | 56.4 | 55.75 | 212 |
| 1737408420 | 56 | -0.59 | -1.04 | 56 | 56.48 | 55.95 | 407 |
| 1737149220 | 56.59 | 1.54 | 2.80 | 54.97 | 56.85 | 54.57 | 1101 |
| 1737062820 | 55.05 | -0.8 | -1.43 | 55.74 | 56.68 | 54.15 | 4934 |
| 1736976420 | 55.85 | 0.84 | 1.53 | 55.54 | 56.71 | 55.13 | 664 |
| 1736890020 | 55.01 | 1.4 | 2.61 | 54.59 | 55.01 | 54.59 | 108 |
| 1736803620 | 53.61 | -0.4 | -0.74 | 53.5 | 53.69 | 52.96 | 1116 |
| 1736544420 | 54.01 | -0.81 | -1.48 | 54.52 | 54.79 | 53.35 | 1127 |
| 1736458020 | 54.82 | 0.27 | 0.49 | 54.7 | 54.97 | 54.59 | 607 |
| 1736371620 | 54.55 | -1.09 | -1.96 | 55.53 | 56.13 | 54.4 | 617 |
| 1736285220 | 55.64 | -0.73 | -1.30 | 56.41 | 56.9 | 55.47 | 922 |
| 1736198820 | 56.37 | 0.05 | 0.09 | 56.09 | 57.54 | 55.91 | 2543 |
| 1735939620 | 56.32 | 1.05 | 1.90 | 55.54 | 56.42 | 54.88 | 704 |
| 1735853220 | 55.27 | -0.2 | -0.36 | 56.26 | 56.44 | 55.19 | 1125 |
| 1735594020 | 55.47 | -0.52 | -0.93 | 56.06 | 56.06 | 55.4 | 718 |
| 1735334820 | 55.99 | 0.59 | 1.06 | 55.9 | 56.44 | 55.46 | 1026 |
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
