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 | 3.177 | 5.79501304197 | 54.823 | 60.704 | 52 | 320 | 55.06111024 | CS |
| 4 | 3.6 | 6.61764705882 | 54.4 | 60.704 | 48.99 | 4809 | 53.4366578 | CS |
| 12 | 2.2 | 3.94265232975 | 55.8 | 60.704 | 48.99 | 3541 | 53.21060859 | CS |
| 26 | 6 | 11.5384615385 | 52 | 60.704 | 45.52 | 4431 | 52.20259484 | CS |
| 52 | 11.915 | 25.8543994792 | 46.085 | 61.33 | 44.92 | 4827 | 52.13002943 | CS |
| 156 | -381.3 | -86.7971773276 | 439.3 | 546 | 37.25 | 4255 | 69.27220391 | CS |
| 260 | -337 | -85.3164556962 | 395 | 673 | 37.25 | 2894 | 117.89577316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 58 | 1 | 1.75 | 57.5 | 60.704 | 57.5 | 1587 |
| 1732746540 | 57 | 3.22 | 5.98 | 55.57 | 57 | 55.295 | 593 |
| 1732660140 | 53.785 | 1.19 | 2.25 | 56.7 | 56.7 | 52 | 464 |
| 1732573560 | 52.6 | 0.24 | 0.46 | 55.93 | 55.93 | 52.36 | 175 |
| 1732314000 | 52.36 | -0.24 | -0.46 | 54.823 | 54.823 | 52.36 | 47 |
| 1732227900 | 52.6 | -0.4 | -0.75 | 52.5 | 54.5 | 52.3 | 174 |
| 1732141740 | 53 | -0.05 | -0.09 | 52 | 54.4 | 52 | 1055 |
| 1732054800 | 53.05 | 0.45 | 0.86 | 52.306 | 53.49 | 52.306 | 5450 |
| 1731968640 | 52.6 | -0.45 | -0.85 | 55 | 55 | 52 | 717 |
| 1731709260 | 53.05 | -0.45 | -0.84 | 52 | 55.45 | 52 | 3742 |
| 1731622800 | 53.5 | 1.2 | 2.29 | 52 | 55.285 | 52 | 43272 |
| 1731536760 | 52.3 | -2.6 | -4.74 | 55.213 | 55.56 | 52 | 1871 |
| 1731450480 | 54.9 | 0.77 | 1.43 | 55.57 | 55.57 | 52 | 1252 |
| 1731363600 | 54.125 | 1.13 | 2.12 | 55 | 57.2 | 50 | 1487 |
| 1731104400 | 53 | -0.52 | -0.96 | 55 | 55 | 52.3 | 2039 |
| 1731018540 | 53.515 | 0.02 | 0.03 | 56.79 | 56.79 | 53.35 | 21874 |
| 1730931600 | 53.5 | 1.45 | 2.78 | 54.592 | 55 | 52.6 | 53 |
| 1730845680 | 52.055 | -2.94 | -5.34 | 52 | 53.08 | 48.99 | 4135 |
| 1730759160 | 54.99 | 0.52 | 0.95 | 55 | 55.1999 | 51.248 | 1991 |
| 1730496420 | 54.47 | 4.21 | 8.38 | 54.4 | 54.47 | 50.26 | 974 |
| 1730409780 | 50.26 | -2.46 | -4.67 | 54.542 | 55 | 50.16 | 199 |
| 1730323500 | 52.7241 | 1.25 | 2.43 | 54.019 | 54.05 | 52.7241 | 29266 |
| 1730237280 | 51.474 | -1.98 | -3.71 | 53.52 | 53.52 | 51.42 | 4800 |
| 1730150880 | 53.458 | 0.96 | 1.82 | 55.88 | 55.88 | 52.394 | 632 |
| 1729891500 | 52.5 | 1 | 1.94 | 54.492 | 54.75 | 52.5 | 341 |
| 1729805160 | 51.5 | 0 | 0.00 | 53.99 | 53.99 | 51.448 | 66 |
| 1729718940 | 51.5 | -1.7 | -3.20 | 54.518 | 54.65 | 51.01 | 3128 |
| 1729632300 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 251 |
| 1729545600 | 53.2 | -0.39 | -0.73 | 51.2201 | 54.18 | 51.2201 | 94 |
| 1729286400 | 53.592 | 2.22 | 4.33 | 55.883 | 55.883 | 51.769 | 8477 |
| 1729200000 | 51.37 | -1.29 | -2.45 | 51.35 | 53.185 | 51.35 | 820 |
| 1729113960 | 52.66 | -1.66 | -3.06 | 52.95 | 55 | 51.2016 | 22755 |
| 1729027680 | 54.32 | -0.18 | -0.33 | 50.71 | 55.201 | 50.36 | 6737 |
| 1728941220 | 54.5 | 2.44 | 4.69 | 55.37 | 55.37 | 52.669 | 615 |
| 1728681900 | 52.06 | -0.98 | -1.85 | 54.142 | 54.99 | 51.1544 | 446 |
| 1728595560 | 53.04 | 2.28 | 4.49 | 55.043 | 55.54 | 51.4 | 180 |
| 1728508800 | 50.76 | -3.99 | -7.28 | 53 | 55.69 | 50.76 | 1357 |
| 1728422580 | 54.745 | -1.71 | -3.02 | 52.3001 | 56.49 | 52.3001 | 5217 |
| 1728336000 | 56.45 | 4.02 | 7.66 | 51.99 | 56.45 | 51.99 | 3218 |
| 1728077220 | 52.435 | -0.39 | -0.74 | 55.51 | 55.51 | 51 | 1539 |
| 1727990760 | 52.825 | -0.72 | -1.35 | 55 | 55 | 52.825 | 10112 |
| 1727904000 | 53.5465 | 0.34 | 0.64 | 51.778 | 55.57 | 51.6012 | 67 |
| 1727818140 | 53.2046 | -1.69 | -3.07 | 55.9799 | 55.9799 | 52 | 72 |
| 1727731380 | 54.89 | -0.12 | -0.21 | 55.483 | 55.592 | 53.2 | 1655 |
| 1727472000 | 55.005 | 0.37 | 0.68 | 54.63 | 55.281 | 54.45 | 1571 |
| 1727386200 | 54.634 | 1.41 | 2.64 | 53.727 | 55.49 | 53.39 | 617 |
| 1727299200 | 53.2262 | 0.48 | 0.90 | 52.75 | 53.95 | 50.65 | 862 |
| 1727212800 | 52.75 | 0.25 | 0.48 | 51.36 | 55 | 51.36 | 285 |
| 1727126940 | 52.5 | -1.77 | -3.26 | 52.5 | 55.7999 | 51.99 | 820 |
| 1726867200 | 54.27 | -0.73 | -1.33 | 54.639 | 54.639 | 52.012 | 29 |
| 1726781220 | 55 | 1.1 | 2.04 | 55.8 | 55.8 | 51.91 | 96 |
| 1726694460 | 53.9 | 0.51 | 0.96 | 53.39 | 54.731 | 52.848 | 1473 |
| 1726608240 | 53.39 | -2.07 | -3.73 | 54.354 | 54.839 | 51.5 | 632 |
| 1726521720 | 55.456 | 3.13 | 5.99 | 55.8 | 55.8 | 51.3901 | 52 |
| 1726262940 | 52.3224 | -1.06 | -1.98 | 53.5 | 55.8 | 52.18 | 6803 |
| 1726176540 | 53.379 | 0.97 | 1.84 | 55.42 | 55.8 | 53.379 | 340 |
| 1726090140 | 52.412 | -0.98 | -1.83 | 53.251 | 53.854 | 52.278 | 1012 |
| 1726003500 | 53.391 | -0.61 | -1.13 | 56.39 | 56.39 | 53 | 485 |
| 1725917160 | 54 | -1.6 | -2.88 | 56.54 | 56.54 | 53 | 242 |
| 1725658020 | 55.6 | 0.94 | 1.72 | 55.8 | 55.8 | 52.85 | 168 |
| 1725571440 | 54.66 | 0.66 | 1.22 | 55.374 | 55.8 | 53.01 | 1672 |
| 1725485040 | 54 | 0.6 | 1.12 | 55.06 | 55.295 | 52 | 2398 |
| 1725398880 | 53.4 | -2.47 | -4.41 | 55.8 | 56.62 | 51.65 | 1635 |
| 1725053340 | 55.866 | 0.5 | 0.90 | 52.2 | 55.866 | 52.2 | 180 |
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
