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 | -1.3 | -2.43902439024 | 53.3 | 54.64 | 52 | 11 | 53.71818182 | DR |
| 4 | -9.38 | -15.2818507657 | 61.38 | 61.38 | 52 | 258 | 55.92630061 | DR |
| 12 | -5.13 | -8.97952039209 | 57.13 | 62.99 | 52 | 2001 | 59.1408468 | DR |
| 26 | -3.08 | -5.59186637618 | 55.08 | 62.99 | 52 | 4720 | 56.79694633 | DR |
| 52 | 0.75 | 1.46341463415 | 51.25 | 62.99 | 48.95 | 3816 | 54.72962903 | DR |
| 156 | -1.7 | -3.16573556797 | 53.7 | 63.04 | 38.83 | 2392 | 51.72647063 | DR |
| 260 | -284 | -84.5238095238 | 336 | 339.04 | 38.83 | 3150 | 68.18469271 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 52 | -1.05 | -1.98 | 52 | 52.15 | 52 | 1006 |
| 1732570140 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1732310940 | 53.05 | -1.05 | -1.94 | 54.64 | 54.64 | 53.05 | 8 |
| 1732224600 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1732051800 | 54.1 | -0.29 | -0.53 | 53.3 | 54.15 | 53.3 | 14 |
| 1731965340 | 54.39 | 0.49 | 0.91 | 54.18 | 54.39 | 54.18 | 6 |
| 1731619800 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1731533400 | 53.9 | 0.2 | 0.37 | 52.62 | 53.9 | 52.62 | 9 |
| 1731446940 | 53.7 | -1.3 | -2.36 | 55.55 | 55.55 | 53.7 | 12 |
| 1731360540 | 55 | -0.2 | -0.36 | 55.57 | 55.57 | 55 | 5 |
| 1731101400 | 55.2 | 0.25 | 0.45 | 55.2 | 55.2 | 55.2 | 1000 |
| 1731014940 | 54.95 | 1.07 | 1.99 | 54.95 | 54.95 | 54.95 | 500 |
| 1730928600 | 53.88 | -2.52 | -4.47 | 56.4 | 56.4 | 53.88 | 517 |
| 1730842200 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 2 |
| 1730755800 | 56.4 | -1.92 | -3.29 | 57.3 | 57.3 | 56.28 | 18 |
| 1730496600 | 58.32 | 0.84 | 1.46 | 58.32 | 58.32 | 58.32 | 1 |
| 1730410200 | 57.48 | -3.9 | -6.35 | 59.84 | 59.84 | 57.15 | 1510 |
| 1730323740 | 61.38 | 0 | 0.00 | 61.38 | 61.38 | 61.38 | 0 |
| 1730237340 | 61.38 | -0.24 | -0.39 | 61.38 | 61.38 | 61.38 | 4 |
| 1730151000 | 61.62 | 0.82 | 1.35 | 61.62 | 61.62 | 61.62 | 2 |
| 1729891800 | 60.8 | -0.32 | -0.52 | 60.9 | 60.96 | 60.8 | 106 |
| 1729805400 | 61.12 | -0.2 | -0.33 | 61.12 | 61.12 | 61.12 | 1 |
| 1729719000 | 61.32 | -0.18 | -0.29 | 60.27 | 61.32 | 60.27 | 2 |
| 1729632600 | 61.5 | -0.6 | -0.97 | 61.02 | 61.56 | 61.02 | 1003 |
| 1729546140 | 62.1 | 1.08 | 1.77 | 61.44 | 62.52 | 61.44 | 74 |
| 1729286940 | 61.02 | 0 | 0.00 | 61.02 | 61.02 | 61.02 | 0 |
| 1729200540 | 61.02 | 0 | 0.00 | 61.02 | 61.02 | 61.02 | 0 |
| 1729114140 | 61.02 | -1.02 | -1.64 | 61.56 | 61.56 | 61.02 | 4 |
| 1729027740 | 62.04 | 1.54 | 2.55 | 61.62 | 62.23 | 61.62 | 3 |
| 1728941400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1728682200 | 60.5 | 0.06 | 0.10 | 60.5 | 60.5 | 60.5 | 9 |
| 1728595740 | 60.44 | 0.6 | 1.00 | 60.44 | 60.44 | 60.44 | 2 |
| 1728509400 | 59.84 | 0.67 | 1.13 | 57.98 | 60.07 | 57.98 | 113 |
| 1728423000 | 59.17 | 0 | 0.00 | 59.17 | 59.17 | 59.17 | 0 |
| 1728336600 | 59.17 | -0.99 | -1.65 | 62.99 | 62.99 | 59.1 | 83246 |
| 1728077400 | 60.16 | -1.4 | -2.27 | 60.16 | 60.16 | 60.16 | 5 |
| 1727991000 | 61.56 | 1.5 | 2.50 | 60.06 | 61.56 | 60.06 | 1498 |
| 1727904540 | 60.06 | -0.42 | -0.69 | 59.88 | 60.06 | 59.88 | 4 |
| 1727818200 | 60.48 | 0.15 | 0.25 | 61.01 | 61.01 | 60.48 | 4 |
| 1727731800 | 60.33 | 0.21 | 0.35 | 58.91 | 60.42 | 58.91 | 2011 |
| 1727472600 | 60.12 | 0.42 | 0.70 | 60.31 | 60.31 | 60.12 | 18 |
| 1727386140 | 59.7 | 1.08 | 1.84 | 59.2 | 59.7 | 59.04 | 3 |
| 1727299800 | 58.62 | 0 | 0.00 | 58.62 | 58.62 | 58.62 | 0 |
| 1727213400 | 58.62 | 0 | 0.00 | 58.62 | 58.62 | 58.62 | 0 |
| 1727127000 | 58.62 | 0.41 | 0.70 | 58.62 | 58.62 | 58.62 | 1 |
| 1726867800 | 58.21 | 0.58 | 1.01 | 58.21 | 58.21 | 58.21 | 1 |
| 1726781400 | 57.63 | -0.46 | -0.79 | 58.08 | 58.08 | 57.52 | 5 |
| 1726695000 | 58.09 | -1.01 | -1.71 | 58.67 | 58.67 | 58.09 | 3 |
| 1726608600 | 59.1 | -0.54 | -0.91 | 59.25 | 59.25 | 59.1 | 2 |
| 1726522200 | 59.64 | -0.79 | -1.31 | 61.04 | 61.04 | 59.46 | 72 |
| 1726263000 | 60.43 | -0.14 | -0.23 | 60.43 | 60.43 | 60.43 | 1 |
| 1726176540 | 60.57 | 0.21 | 0.35 | 61 | 61.01 | 60.57 | 159 |
| 1726090140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1726003740 | 60.36 | 2.04 | 3.50 | 60 | 60.36 | 60 | 14 |
| 1725917400 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1725658200 | 58.32 | -0.48 | -0.82 | 58.32 | 58.32 | 58.32 | 10 |
| 1725571800 | 58.8 | 0.06 | 0.10 | 59.5 | 59.5 | 58.8 | 16 |
| 1725485400 | 58.74 | 0.68 | 1.17 | 58.65 | 58.74 | 58.56 | 36 |
| 1725399000 | 58.06 | 0.04 | 0.07 | 57.13 | 58.06 | 57.13 | 7 |
| 1725312600 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1725053400 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1724967000 | 58.02 | 1.8 | 3.20 | 57.6 | 58.02 | 57.6 | 4 |
| 1724880540 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
| 1724794140 | 56.22 | 0 | 0.00 | 56.22 | 56.22 | 56.22 | 0 |
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
