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 | 1.88 | 3.53317045668 | 53.21 | 55.08 | 51.8 | 4548 | 53.58234311 | DE |
| 4 | -0.32 | -0.577513084281 | 55.41 | 60.8 | 51.8 | 5028 | 55.83136492 | DE |
| 12 | 2.99 | 5.73896353167 | 52.1 | 60.8 | 46.6 | 4176 | 54.52863068 | DE |
| 26 | 4.63 | 9.17558462148 | 50.46 | 68.8 | 40.76 | 6845 | 55.96456258 | DE |
| 52 | 17.395 | 46.1467038069 | 37.695 | 68.8 | 35.805 | 8272 | 51.47512736 | DE |
| 156 | 14.085 | 34.3494695769 | 41.005 | 68.8 | 35.104999 | 7755 | 49.80629181 | DE |
| 260 | 14.085 | 34.3494695769 | 41.005 | 68.8 | 35.104999 | 7755 | 49.80629181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 54.82 | 0.01 | 0.02 | 54.9 | 54.99 | 54.02 | 2548 |
| 1732570020 | 54.81 | 0.81 | 1.50 | 55.01 | 55.08 | 54.43 | 2135 |
| 1732310820 | 54 | 0.76 | 1.43 | 53.22 | 54 | 52.35 | 6582 |
| 1732224420 | 53.24 | 0.31 | 0.59 | 52.13 | 53.41 | 51.92 | 4555 |
| 1732138020 | 52.93 | -0.47 | -0.88 | 52.21 | 52.93 | 51.8 | 4435 |
| 1732051620 | 53.4 | 0.05 | 0.09 | 53.21 | 54.2 | 52.51 | 5032 |
| 1731965220 | 53.35 | -0.65 | -1.20 | 53.89 | 54 | 53.21 | 2448 |
| 1731705960 | 54 | -0.35 | -0.64 | 54.01 | 54.77 | 53.21 | 3495 |
| 1731619560 | 54.35 | -1.26 | -2.27 | 53.97 | 54.8 | 53.96 | 3856 |
| 1731533160 | 55.61 | -2.97 | -5.07 | 55.5 | 57 | 54.2 | 8826 |
| 1731446820 | 58.58 | 1.47 | 2.57 | 59.51 | 60.8 | 58 | 20656 |
| 1731360420 | 57.11 | 0.31 | 0.55 | 57.41 | 58.45 | 57.01 | 3004 |
| 1731101220 | 56.8 | -1 | -1.73 | 56.65 | 57 | 55.31 | 1623 |
| 1731014760 | 57.8 | 0.8 | 1.40 | 55.95 | 58.4 | 55.15 | 2094 |
| 1730928360 | 57 | 2.2 | 4.01 | 56.8 | 57.59 | 55.81 | 8767 |
| 1730841960 | 54.8 | 0.34 | 0.62 | 54.17 | 54.8 | 53.68 | 1482 |
| 1730755560 | 54.46 | -0.54 | -0.98 | 55.17 | 55.17 | 54 | 3382 |
| 1730496360 | 55 | -0.5 | -0.90 | 54.14 | 55.31 | 54.14 | 1970 |
| 1730409960 | 55.5 | -0.9 | -1.60 | 56.45 | 56.77 | 54.2 | 5804 |
| 1730323560 | 56.4 | 0.3 | 0.53 | 57.57 | 58.21 | 56.4 | 5520 |
| 1730237160 | 56.1 | 2.36 | 4.39 | 55.41 | 56.3 | 55.22 | 4889 |
| 1730150760 | 53.74 | 0.74 | 1.40 | 54 | 54.99 | 53.74 | 2451 |
| 1729888020 | 53 | 0 | 0.00 | 52.94 | 53.81 | 52.93 | 2346 |
| 1729801560 | 53 | -0.5 | -0.93 | 53.18 | 53.72 | 52.99 | 1579 |
| 1729715160 | 53.5 | -1.73 | -3.13 | 54.92 | 54.92 | 53.2 | 4538 |
| 1729628760 | 55.23 | -0.76 | -1.36 | 55.01 | 55.23 | 54.6 | 7060 |
| 1729542360 | 55.99 | 0.09 | 0.16 | 55.88 | 56.3 | 55.43 | 4614 |
| 1729283160 | 55.9 | -0.82 | -1.45 | 55.72 | 56.27 | 55.61 | 1168 |
| 1729196760 | 56.72 | 0.6 | 1.07 | 56.68 | 57.6 | 56.6 | 1693 |
| 1729110360 | 56.12 | 1 | 1.81 | 55.81 | 56.12 | 55.32 | 1796 |
| 1729023960 | 55.12 | -1.88 | -3.30 | 57.6 | 57.99 | 55.12 | 4113 |
| 1728937620 | 57 | 1.76 | 3.19 | 55.15 | 57 | 55.01 | 7714 |
| 1728678360 | 55.24 | -0.01 | -0.02 | 54.64 | 55.35 | 54.15 | 3321 |
| 1728591960 | 55.25 | 1.33 | 2.47 | 55.2 | 55.62 | 54.36 | 2079 |
| 1728505560 | 53.92 | 0.7 | 1.32 | 53 | 53.92 | 52.9 | 1721 |
| 1728419160 | 53.22 | -0.25 | -0.47 | 52.37 | 53.82 | 52.37 | 3278 |
| 1728332760 | 53.47 | -0.38 | -0.71 | 53.45 | 54.05 | 52.68 | 2367 |
| 1728073560 | 53.85 | -0.07 | -0.13 | 53.32 | 53.99 | 52.44 | 2001 |
| 1727987220 | 53.92 | 0.22 | 0.41 | 54.12 | 54.12 | 53.4 | 1404 |
| 1727900820 | 53.7 | 0.9 | 1.70 | 52.96 | 53.7 | 52.73 | 2605 |
| 1727814420 | 52.8 | -0.27 | -0.51 | 54.09 | 54.33 | 52.44 | 4148 |
| 1727728020 | 53.07 | -0.14 | -0.26 | 52.95 | 53.48 | 52.84 | 2021 |
| 1727468760 | 53.21 | -2.37 | -4.26 | 55.82 | 55.82 | 53.21 | 4318 |
| 1727382360 | 55.58 | 1.88 | 3.50 | 54.9 | 56.5 | 54.61 | 14028 |
| 1727295960 | 53.7 | -0.37 | -0.68 | 53.21 | 54.45 | 53.01 | 2036 |
| 1727209560 | 54.07 | -0.39 | -0.72 | 54.01 | 54.57 | 53.5 | 2688 |
| 1727123160 | 54.46 | 0.86 | 1.60 | 53.24 | 54.8 | 52.81 | 9441 |
| 1726864020 | 53.6 | -0.4 | -0.74 | 53.77 | 54.3 | 53.47 | 2691 |
| 1726777560 | 54 | 1.81 | 3.47 | 52.69 | 54.38 | 52.69 | 3456 |
| 1726691220 | 52.19 | -0.01 | -0.02 | 51.86 | 52.7 | 51.75 | 3224 |
| 1726604760 | 52.2 | -1 | -1.88 | 51.81 | 52.93 | 51.53 | 8910 |
| 1726518420 | 53.2 | -1.1 | -2.03 | 54.49 | 54.8 | 53.11 | 5535 |
| 1726259160 | 54.3 | 0.15 | 0.28 | 53.89 | 54.99 | 53.4 | 3625 |
| 1726172760 | 54.15 | 1.55 | 2.95 | 53.48 | 54.15 | 53.28 | 4452 |
| 1726086360 | 52.6 | 2.53 | 5.05 | 50.57 | 52.6 | 50.24 | 4604 |
| 1725999960 | 50.07 | 0.27 | 0.54 | 49.9 | 50.07 | 48.965 | 1657 |
| 1725913620 | 49.8 | 2.8 | 5.96 | 49 | 49.8 | 48.215 | 1642 |
| 1725654360 | 47 | -2.92 | -5.85 | 48.19 | 48.5 | 46.6 | 3415 |
| 1725567960 | 49.92 | 1.42 | 2.92 | 49.205 | 49.92 | 48.615 | 1188 |
| 1725481560 | 48.505 | -1 | -2.01 | 48.795 | 49.005 | 48.055 | 3502 |
| 1725395160 | 49.5 | -3.24 | -6.14 | 52.1 | 52.37 | 49.5 | 5564 |
| 1725308760 | 52.74 | 0.73 | 1.40 | 52.64 | 52.74 | 52.08 | 459 |
| 1725049560 | 52.01 | 0.6 | 1.17 | 52.16 | 52.79 | 52 | 5318 |
| 1724963160 | 51.41 | 1.01 | 2.00 | 51.05 | 52.5 | 50.7 | 5717 |
| 1724876760 | 50.4 | -1.7 | -3.26 | 52.11 | 52.23 | 50.4 | 5054 |
| 1724790420 | 52.1 | 0.07 | 0.13 | 52.3 | 53.03 | 52.1 | 2761 |
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
