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 | -3 | -6.2630480167 | 47.9 | 48.9 | 44 | 27863 | 46.24545167 | DE |
| 4 | -5 | -10.0200400802 | 49.9 | 50 | 44 | 46744 | 47.72590035 | DE |
| 12 | -6.1 | -11.9607843137 | 51 | 57 | 44 | 73361 | 50.52728715 | DE |
| 26 | -14.1 | -23.8983050847 | 59 | 63.4 | 44 | 58955 | 52.47566243 | DE |
| 52 | -17.9 | -28.5031847134 | 62.8 | 63.4 | 44 | 59933 | 55.0808258 | DE |
| 156 | -113.6 | -71.6719242902 | 158.5 | 183.5 | 44 | 93759 | 83.21411274 | DE |
| 260 | -52.7 | -53.9959016393 | 97.6 | 194 | 44 | 110837 | 103.88598469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 45.6 | 1.6 | 3.64 | 45.6 | 45.6 | 45.6 | 11376 |
| 1732210200 | 44 | -2.15 | -4.66 | 46.3 | 46.3 | 44 | 7487 |
| 1732123800 | 46.15 | -0.05 | -0.11 | 46.1 | 46.7 | 45 | 86018 |
| 1732037400 | 46.2 | -1.3 | -2.74 | 48.9 | 48.9 | 46.2 | 8334 |
| 1731951000 | 47.5 | 0.3 | 0.64 | 47.9 | 47.9 | 47.1 | 26100 |
| 1731691800 | 47.2 | -0.8 | -1.67 | 46.9 | 47.2 | 46.3 | 22293 |
| 1731605400 | 48 | 0.05 | 0.10 | 47.5 | 48.4 | 47 | 11827 |
| 1731519000 | 47.95 | 0.5 | 1.05 | 48.1 | 48.3 | 47.5 | 21302 |
| 1731432600 | 47.45 | -1.05 | -2.16 | 47.1 | 47.45 | 46.9 | 42711 |
| 1731346200 | 48.5 | 1.5 | 3.19 | 48.5 | 48.5 | 48.5 | 6190 |
| 1731087000 | 47 | -2.3 | -4.67 | 48.9 | 49 | 46.6 | 56046 |
| 1731000600 | 49.3 | 1.7 | 3.57 | 49 | 50 | 49 | 103448 |
| 1730914200 | 47.6 | -1.4 | -2.86 | 48.9 | 49 | 47.6 | 70165 |
| 1730827800 | 49 | 2.45 | 5.26 | 46.6 | 49.9 | 46.5 | 81615 |
| 1730741400 | 46.55 | 0 | 0.00 | 47.8 | 47.8 | 46.55 | 13447 |
| 1730482200 | 46.55 | -1.95 | -4.02 | 47.1 | 47.1 | 45.2 | 154835 |
| 1730395800 | 48.5 | -1.05 | -2.12 | 49.9 | 49.9 | 47.1 | 17835 |
| 1730309400 | 49.55 | 1 | 2.06 | 48.9 | 49.55 | 48 | 23964 |
| 1730223000 | 48.55 | 0 | 0.00 | 49 | 49 | 48 | 40711 |
| 1730136600 | 48.55 | -1.2 | -2.41 | 49.9 | 49.9 | 48.55 | 129181 |
| 1729873800 | 49.75 | 0.25 | 0.51 | 49 | 49.75 | 48.1 | 40023 |
| 1729787400 | 49.5 | -0.4 | -0.80 | 50.8 | 51 | 49 | 46892 |
| 1729701000 | 49.9 | -0.05 | -0.10 | 49.5 | 50.8 | 49 | 45063 |
| 1729614600 | 49.95 | 0.4 | 0.81 | 49.95 | 49.95 | 49.95 | 42287 |
| 1729528200 | 49.55 | -0.65 | -1.29 | 50.2 | 50.2 | 49.55 | 11887 |
| 1729269000 | 50.2 | 0.35 | 0.70 | 49.6 | 50.2 | 49.6 | 1961 |
| 1729182600 | 49.85 | -0.55 | -1.09 | 50 | 50.2 | 49 | 100426 |
| 1729096200 | 50.4 | 0.3 | 0.60 | 50 | 50.4 | 50 | 30011 |
| 1729009800 | 50.1 | -0.7 | -1.38 | 50.2 | 51 | 49.6 | 61620 |
| 1728923400 | 50.8 | 0.65 | 1.30 | 50 | 50.8 | 49.5 | 34796 |
| 1728664200 | 50.15 | 0.5 | 1.01 | 49.3 | 50.15 | 49.3 | 21665 |
| 1728577800 | 49.65 | 0.65 | 1.33 | 49.4 | 49.65 | 49.4 | 8938 |
| 1728491400 | 49 | -1 | -2.00 | 49.5 | 49.5 | 49 | 27988 |
| 1728405000 | 50 | 0.8 | 1.63 | 49.4 | 50 | 49.4 | 77995 |
| 1728318600 | 49.2 | -0.65 | -1.30 | 49.9 | 49.9 | 49.2 | 61269 |
| 1728059400 | 49.85 | 0.05 | 0.10 | 50 | 50 | 49.85 | 28970 |
| 1727973000 | 49.8 | 0.05 | 0.10 | 49.2 | 49.8 | 49.2 | 53585 |
| 1727886600 | 49.75 | -0.05 | -0.10 | 49 | 50.6 | 49 | 18914 |
| 1727800200 | 49.8 | -0.4 | -0.80 | 49.8 | 50.4 | 49.1 | 4222 |
| 1727713800 | 50.2 | 0.6 | 1.21 | 49.6 | 50.8 | 49.6 | 5746 |
| 1727454600 | 49.6 | -0.6 | -1.20 | 50 | 50 | 49.6 | 84477 |
| 1727368200 | 50.2 | 0.5 | 1.01 | 51 | 51.2 | 50.2 | 709256 |
| 1727281800 | 49.7 | -0.7 | -1.39 | 50 | 50 | 49.7 | 67268 |
| 1727195400 | 50.4 | -0.2 | -0.40 | 52.4 | 52.4 | 50 | 13575 |
| 1727109000 | 50.6 | -1.4 | -2.69 | 52 | 52 | 50.6 | 65838 |
| 1726849800 | 52 | -0.7 | -1.33 | 52 | 52 | 52 | 146644 |
| 1726763400 | 52.7 | -0.4 | -0.75 | 52 | 52.7 | 52 | 27641 |
| 1726677000 | 53.1 | -1.3 | -2.39 | 54 | 54 | 52 | 235445 |
| 1726590600 | 54.4 | 0 | 0.00 | 54.8 | 54.8 | 54.4 | 8924 |
| 1726504200 | 54.4 | 1.4 | 2.64 | 53.2 | 54.4 | 53.2 | 2467 |
| 1726245000 | 53 | -2.1 | -3.81 | 54 | 54.4 | 53 | 17055 |
| 1726158600 | 55.1 | 1.7 | 3.18 | 55.1 | 55.1 | 55.1 | 735 |
| 1726072200 | 53.4 | -0.8 | -1.48 | 53.8 | 53.8 | 53 | 51943 |
| 1725985800 | 54.2 | -0.8 | -1.45 | 54.6 | 54.6 | 54 | 34380 |
| 1725899400 | 55 | -0.6 | -1.08 | 57 | 57 | 54 | 67773 |
| 1725640200 | 55.6 | -0.9 | -1.59 | 55.6 | 55.6 | 55.6 | 40996 |
| 1725553800 | 56.5 | 2.9 | 5.41 | 53.4 | 57 | 53.4 | 144622 |
| 1725467400 | 53.6 | 1.6 | 3.08 | 52 | 54 | 52 | 332741 |
| 1725381000 | 52 | 1.1 | 2.16 | 50 | 52 | 50 | 38077 |
| 1725294600 | 50.9 | -1.1 | -2.12 | 51 | 51 | 50.9 | 16783 |
| 1725035400 | 52 | 2.35 | 4.73 | 50 | 52 | 50 | 13642 |
| 1724949000 | 49.65 | -0.95 | -1.88 | 50 | 51.8 | 49.5 | 14996 |
| 1724862600 | 50.6 | -0.2 | -0.39 | 51.4 | 51.4 | 50.6 | 23115 |
| 1724776200 | 50.8 | -0.8 | -1.55 | 51.4 | 51.4 | 50.8 | 32333 |
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
