Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 52.8 | 52.9 | 52.6 | 2121974 | 52.64926067 | DE |
| 4 | 12.3 | 30.3703703704 | 40.5 | 52.9 | 40.5 | 5564980 | 52.3304263 | DE |
| 12 | 5.8 | 12.3404255319 | 47 | 52.9 | 40.5 | 2060517 | 51.60483761 | DE |
| 26 | 13.8 | 35.3846153846 | 39 | 52.9 | 36.5 | 1150359 | 49.99109329 | DE |
| 52 | 15.8 | 42.7027027027 | 37 | 52.9 | 32.5 | 804297 | 47.08497391 | DE |
| 156 | -5.7 | -9.74358974359 | 58.5 | 63.5 | 30.5 | 501504 | 44.95685173 | DE |
| 260 | -0.8 | -1.49253731343 | 53.6 | 81.5 | 30.5 | 490529 | 51.07064649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 15855547 |
| 1732210200 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 1593225 |
| 1732123800 | 52.8 | 0.2 | 0.38 | 52.8 | 52.8 | 52.7 | 750624 |
| 1732037400 | 52.6 | -0.2 | -0.38 | 52.8 | 52.9 | 52.6 | 7996624 |
| 1731951000 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 178933 |
| 1731691800 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 90465 |
| 1731605400 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 1489470 |
| 1731519000 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 3790701 |
| 1731432600 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 113791 |
| 1731346200 | 52.8 | 0.1 | 0.19 | 52.7 | 52.8 | 52.7 | 1363964 |
| 1731087000 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 785718 |
| 1731000600 | 52.7 | 0 | 0.00 | 52.7 | 52.8 | 52.7 | 1675921 |
| 1730914200 | 52.7 | 0 | 0.00 | 52.7 | 52.8 | 52.7 | 1693753 |
| 1730827800 | 52.7 | 0 | 0.00 | 52.7 | 52.8 | 52.7 | 528927 |
| 1730741400 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 776332 |
| 1730482200 | 52.7 | 0.1 | 0.19 | 52.7 | 52.8 | 52.7 | 6204862 |
| 1730395800 | 52.6 | 0.1 | 0.19 | 52.5 | 52.7 | 52.5 | 4949338 |
| 1730309400 | 52.5 | 10.5 | 25.00 | 52 | 52.5 | 52 | 74822469 |
| 1730223000 | 42 | -1 | -2.33 | 43 | 43 | 41.5 | 949201 |
| 1730136600 | 43 | 0.5 | 1.18 | 43 | 44.5 | 43 | 213653 |
| 1729873800 | 42.5 | 2 | 4.94 | 40.5 | 42.5 | 40.5 | 1331622 |
| 1729787400 | 40.5 | -1.5 | -3.57 | 42 | 42 | 40.5 | 285894 |
| 1729701000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 84536 |
| 1729614600 | 42 | -1 | -2.33 | 43 | 43 | 41.5 | 496544 |
| 1729528200 | 43 | 0 | 0.00 | 43 | 44 | 43 | 334885 |
| 1729269000 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 42.5 | 273545 |
| 1729182600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 127444 |
| 1729096200 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 208141 |
| 1729009800 | 43 | -2 | -4.44 | 45 | 45 | 43 | 295460 |
| 1728923400 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 284536 |
| 1728664200 | 44.5 | 2.5 | 5.95 | 42 | 44.5 | 42 | 841175 |
| 1728577800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 225169 |
| 1728491400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 110750 |
| 1728405000 | 42 | 1 | 2.44 | 41 | 42 | 41 | 412333 |
| 1728318600 | 41 | 0.5 | 1.23 | 42 | 42 | 40.5 | 373634 |
| 1728059400 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 510748 |
| 1727973000 | 42.5 | -1.5 | -3.41 | 44 | 44 | 42.5 | 344856 |
| 1727886600 | 44 | -1.5 | -3.30 | 45.5 | 45.5 | 44 | 78567 |
| 1727800200 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 123784 |
| 1727713800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 45087 |
| 1727454600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 130446 |
| 1727368200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 436168 |
| 1727281800 | 46 | -1 | -2.13 | 47 | 47 | 46 | 329867 |
| 1727195400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 97301 |
| 1727109000 | 47 | -1.5 | -3.09 | 48.5 | 48.5 | 47 | 109370 |
| 1726849800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 34487 |
| 1726763400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 94447 |
| 1726677000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 87652 |
| 1726590600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 80850 |
| 1726504200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 637627 |
| 1726245000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 61713 |
| 1726158600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 3788072 |
| 1726072200 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 55810 |
| 1725985800 | 49 | 0 | 0.00 | 48.5 | 49 | 48.5 | 616287 |
| 1725899400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 212757 |
| 1725640200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 137680 |
| 1725553800 | 49 | 1 | 2.08 | 48 | 49 | 48 | 485895 |
| 1725467400 | 48 | 0.5 | 1.05 | 47.5 | 48 | 47.5 | 74913 |
| 1725381000 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 306775 |
| 1725294600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 671418 |
| 1725035400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 49146 |
| 1724949000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 369246 |
| 1724862600 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 169931 |
| 1724776200 | 47.5 | -1.5 | -3.06 | 49 | 49 | 47.5 | 428014 |
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
