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 | 0.3 | 0.571428571429 | 52.5 | 53.4 | 51.6 | 2377 | 52.63273599 | DE |
| 4 | -0.5 | -0.93808630394 | 53.3 | 57.1 | 50.2 | 1778 | 52.97841516 | DE |
| 12 | -2.2 | -4 | 55 | 58.3 | 50.2 | 1341 | 53.94514782 | DE |
| 26 | -5 | -8.65051903114 | 57.8 | 60.3 | 50.2 | 1139 | 55.34292467 | DE |
| 52 | -0.4 | -0.751879699248 | 53.2 | 60.7 | 48.25 | 1316 | 53.89305395 | DE |
| 156 | -14.3 | -21.3114754098 | 67.1 | 68.4 | 40.25 | 4115 | 51.53785579 | DE |
| 260 | 10.6 | 25.1184834123 | 42.2 | 69.2 | 29.5 | 5700 | 51.58594274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 53.4 | 1.3 | 2.50 | 52 | 53.4 | 51.6 | 1931 |
| 1732829220 | 52.1 | -0.3 | -0.57 | 52.2 | 52.5 | 51.9 | 1522 |
| 1732742820 | 52.4 | 0.3 | 0.58 | 52.5 | 52.6 | 51.6 | 1976 |
| 1732656420 | 52.1 | -1 | -1.88 | 53.1 | 53.1 | 51.8 | 3228 |
| 1732570020 | 53.1 | 0.7 | 1.34 | 52.5 | 53.4 | 52.3 | 3229 |
| 1732310820 | 52.4 | 0.1 | 0.19 | 52.7 | 53.5 | 52.2 | 1699 |
| 1732224420 | 52.3 | -0.1 | -0.19 | 52.4 | 53 | 52.1 | 1255 |
| 1732138020 | 52.4 | 0.5 | 0.96 | 52.8 | 52.9 | 52.1 | 419 |
| 1732051620 | 51.9 | -1.4 | -2.63 | 53.7 | 53.7 | 51.9 | 1346 |
| 1731965220 | 53.3 | 1.4 | 2.70 | 52.1 | 53.3 | 52.1 | 869 |
| 1731705960 | 51.9 | -0.2 | -0.38 | 52.3 | 52.3 | 50.2 | 3959 |
| 1731619560 | 52.1 | -0.5 | -0.95 | 52.6 | 52.9 | 52.1 | 1173 |
| 1731533160 | 52.6 | -0.4 | -0.75 | 52.9 | 53.1 | 52.6 | 1877 |
| 1731446820 | 53 | -1 | -1.85 | 53.7 | 54 | 52.9 | 3534 |
| 1731360420 | 54 | -1.5 | -2.70 | 55.6 | 55.6 | 53.6 | 1618 |
| 1731101220 | 55.5 | -0.5 | -0.89 | 55.4 | 56.5 | 55.4 | 845 |
| 1731014760 | 56 | 0.3 | 0.54 | 55.2 | 57.1 | 55.2 | 1101 |
| 1730928360 | 55.7 | 1.4 | 2.58 | 54.9 | 55.9 | 54.3 | 2009 |
| 1730841960 | 54.3 | 1.1 | 2.07 | 54.1 | 54.6 | 53.3 | 251 |
| 1730755560 | 53.2 | 0.1 | 0.19 | 53.3 | 53.7 | 53.1 | 1721 |
| 1730496360 | 53.1 | -0.1 | -0.19 | 53.1 | 53.8 | 53.1 | 630 |
| 1730409960 | 53.2 | 0 | 0.00 | 53.2 | 54.2 | 53.1 | 2744 |
| 1730323560 | 53.2 | -0.5 | -0.93 | 53.7 | 54 | 53.2 | 2532 |
| 1730237160 | 53.7 | 0 | 0.00 | 53.6 | 54.1 | 53.3 | 457 |
| 1730150760 | 53.7 | 0.1 | 0.19 | 54 | 54.2 | 53.3 | 945 |
| 1729888020 | 53.6 | -1 | -1.83 | 54.9 | 55 | 53.6 | 2353 |
| 1729801560 | 54.6 | -0.3 | -0.55 | 54.9 | 55 | 54.2 | 1237 |
| 1729715160 | 54.9 | -1.5 | -2.66 | 56.4 | 56.4 | 54.9 | 486 |
| 1729628760 | 56.4 | -0.2 | -0.35 | 57.1 | 57.1 | 56 | 1737 |
| 1729542360 | 56.6 | -0.9 | -1.57 | 57.6 | 58.3 | 56.1 | 1686 |
| 1729283160 | 57.5 | 3.5 | 6.48 | 54.5 | 58.3 | 54.5 | 2516 |
| 1729196760 | 54 | -0.2 | -0.37 | 53.8 | 54.4 | 53.3 | 1808 |
| 1729110360 | 54.2 | 0.1 | 0.18 | 53.9 | 54.6 | 53.9 | 669 |
| 1729023960 | 54.1 | -0.4 | -0.73 | 54.5 | 54.6 | 53.4 | 1558 |
| 1728937620 | 54.5 | 0 | 0.00 | 54.5 | 54.8 | 53.5 | 956 |
| 1728678360 | 54.5 | 0.8 | 1.49 | 54.6 | 54.6 | 53.7 | 1093 |
| 1728591960 | 53.7 | -0.6 | -1.10 | 54.6 | 54.7 | 53.6 | 1003 |
| 1728505560 | 54.3 | 0.4 | 0.74 | 54.1 | 54.3 | 53.8 | 1275 |
| 1728419160 | 53.9 | -1.3 | -2.36 | 55.2 | 55.2 | 53.8 | 3131 |
| 1728332760 | 55.2 | 0.2 | 0.36 | 54.8 | 55.2 | 54.5 | 430 |
| 1728073560 | 55 | 1 | 1.85 | 54.2 | 55.1 | 54 | 2073 |
| 1727987220 | 54 | -1.1 | -2.00 | 55.1 | 55.1 | 53.9 | 297 |
| 1727900820 | 55.1 | 0.8 | 1.47 | 54.7 | 55.1 | 54 | 1197 |
| 1727814420 | 54.3 | 0.2 | 0.37 | 55.2 | 55.4 | 53.7 | 1755 |
| 1727728020 | 54.1 | 0 | 0.00 | 53.8 | 54.4 | 53.5 | 1001 |
| 1727468760 | 54.1 | -0.5 | -0.92 | 54.7 | 54.8 | 54 | 759 |
| 1727382360 | 54.6 | 0.4 | 0.74 | 54.3 | 54.7 | 53.1 | 849 |
| 1727295960 | 54.2 | -0.3 | -0.55 | 54.3 | 54.8 | 54.2 | 389 |
| 1727209560 | 54.5 | -0.3 | -0.55 | 55.1 | 55.1 | 54.5 | 311 |
| 1727123160 | 54.8 | -0.1 | -0.18 | 54.5 | 55.3 | 54.4 | 794 |
| 1726864020 | 54.9 | -1.3 | -2.31 | 55.1 | 55.2 | 54.3 | 685 |
| 1726777560 | 56.2 | 0.5 | 0.90 | 55.7 | 56.6 | 55.5 | 561 |
| 1726691220 | 55.7 | 0 | 0.00 | 55.9 | 56.7 | 55.7 | 523 |
| 1726604760 | 55.7 | 0.5 | 0.91 | 55.4 | 56.4 | 55.1 | 303 |
| 1726518420 | 55.2 | -1.2 | -2.13 | 56.4 | 56.7 | 55.2 | 408 |
| 1726259160 | 56.4 | -0.5 | -0.88 | 56.9 | 57 | 56.1 | 680 |
| 1726172760 | 56.9 | 1.1 | 1.97 | 55.3 | 57.3 | 55.3 | 1908 |
| 1726086360 | 55.8 | 0 | 0.00 | 56 | 56.3 | 55.6 | 285 |
| 1725999960 | 55.8 | 0.9 | 1.64 | 54.5 | 55.8 | 54.2 | 268 |
| 1725913620 | 54.9 | -0.1 | -0.18 | 55 | 55.1 | 54.7 | 615 |
| 1725654360 | 55 | 0.5 | 0.92 | 54.4 | 55.9 | 54.4 | 854 |
| 1725567960 | 54.5 | -0.8 | -1.45 | 54.9 | 55.6 | 54.5 | 767 |
| 1725481560 | 55.3 | 0.9 | 1.65 | 54.2 | 55.6 | 54.2 | 728 |
| 1725395160 | 54.4 | -0.7 | -1.27 | 54.8 | 56.1 | 54.2 | 659 |
| 1725308760 | 55.1 | -0.7 | -1.25 | 55.8 | 56.3 | 55.1 | 2571 |
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
