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 | -0.3 | -0.597609561753 | 50.2 | 52 | 50 | 706048 | 50.78110372 | DE |
| 4 | -0.5 | -0.992063492063 | 50.4 | 52 | 47.5 | 650362 | 49.52751156 | DE |
| 12 | 1.2 | 2.46406570842 | 48.7 | 53.4 | 47.5 | 1736252 | 51.7335881 | DE |
| 26 | 7.9 | 18.8095238095 | 42 | 53.4 | 41.9 | 1482191 | 48.993921 | DE |
| 52 | 4.75 | 10.5204872647 | 45.15 | 53.4 | 41.05 | 1107720 | 47.39969492 | DE |
| 156 | -1.7 | -3.29457364341 | 51.6 | 60.9 | 39.15 | 879510 | 48.33995518 | DE |
| 260 | -3.9 | -7.24907063197 | 53.8 | 60.9 | 27.65 | 949041 | 45.00341331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 49.9 | -0.7 | -1.38 | 50.4 | 50.6 | 49.9 | 803930 |
| 1732815000 | 50.6 | 0 | 0.00 | 51 | 51 | 50.6 | 452415 |
| 1732728600 | 50.6 | 0 | 0.00 | 50.6 | 51 | 50.6 | 987971 |
| 1732642200 | 50.6 | -0.4 | -0.78 | 50.6 | 51.2 | 50.4 | 883905 |
| 1732555800 | 51 | -0.4 | -0.78 | 51.6 | 52 | 51 | 813549 |
| 1732296600 | 51.4 | 0.8 | 1.58 | 50.2 | 51.4 | 50.2 | 392400 |
| 1732210200 | 50.6 | 0.9 | 1.81 | 49.8 | 50.6 | 49.4 | 804458 |
| 1732123800 | 49.7 | -0.1 | -0.20 | 48.7 | 49.7 | 48.7 | 274029 |
| 1732037400 | 49.8 | 0.3 | 0.61 | 49.8 | 49.8 | 49.3 | 756670 |
| 1731951000 | 49.5 | 0.2 | 0.41 | 49.6 | 49.6 | 49.3 | 1376452 |
| 1731691800 | 49.3 | 0.3 | 0.61 | 48.5 | 49.4 | 48.5 | 465728 |
| 1731605400 | 49 | 0.9 | 1.87 | 48.5 | 49 | 48.4 | 488254 |
| 1731519000 | 48.1 | -0.6 | -1.23 | 48.8 | 49 | 48.1 | 1051908 |
| 1731432600 | 48.7 | 0.1 | 0.21 | 48.6 | 48.7 | 48.2 | 743747 |
| 1731346200 | 48.6 | -0.4 | -0.82 | 49 | 49 | 48.2 | 579126 |
| 1731087000 | 49 | 0.8 | 1.66 | 48 | 49 | 48 | 349984 |
| 1731000600 | 48.2 | 0.7 | 1.47 | 49 | 49 | 48.2 | 464909 |
| 1730914200 | 47.5 | -1.2 | -2.46 | 50 | 50 | 47.5 | 568864 |
| 1730827800 | 48.7 | -0.5 | -1.02 | 49.8 | 49.8 | 48.6 | 589348 |
| 1730741400 | 49.2 | -0.5 | -1.01 | 50 | 50.2 | 49.2 | 418866 |
| 1730482200 | 49.7 | -0.7 | -1.39 | 50.4 | 50.4 | 49.7 | 544649 |
| 1730395800 | 50.4 | -0.6 | -1.18 | 51 | 51 | 50.2 | 520547 |
| 1730309400 | 51 | 0 | 0.00 | 51.6 | 51.6 | 51 | 1137489 |
| 1730223000 | 51 | -0.4 | -0.78 | 51.6 | 51.6 | 51 | 891394 |
| 1730136600 | 51.4 | 0.4 | 0.78 | 51.2 | 51.6 | 51.2 | 430197 |
| 1729873800 | 51 | 0 | 0.00 | 51 | 51.4 | 51 | 1795263 |
| 1729787400 | 51 | 0.6 | 1.19 | 50.6 | 51.4 | 50.4 | 1100159 |
| 1729701000 | 50.4 | 0.4 | 0.80 | 50.6 | 50.6 | 49.9 | 975812 |
| 1729614600 | 50 | 0 | 0.00 | 50 | 50 | 49.3 | 921758 |
| 1729528200 | 50 | -0.6 | -1.19 | 50.2 | 51 | 50 | 785970 |
| 1729269000 | 50.6 | 0.8 | 1.61 | 49.8 | 50.6 | 49.8 | 1000278 |
| 1729182600 | 49.8 | 0.2 | 0.40 | 49.9 | 50.2 | 49.6 | 537011 |
| 1729096200 | 49.6 | -0.4 | -0.80 | 49.8 | 49.8 | 48.1 | 2720012 |
| 1729009800 | 50 | -0.4 | -0.79 | 51 | 51.2 | 50 | 601761 |
| 1728923400 | 50.4 | -1.4 | -2.70 | 52.4 | 52.4 | 50 | 723858 |
| 1728664200 | 51.8 | 0.4 | 0.78 | 52 | 52 | 51.6 | 296509 |
| 1728577800 | 51.4 | -0.8 | -1.53 | 52.2 | 52.2 | 51.4 | 580722 |
| 1728491400 | 52.2 | 0.6 | 1.16 | 52.2 | 52.4 | 52.2 | 577677 |
| 1728405000 | 51.6 | -0.8 | -1.53 | 52.2 | 52.4 | 51.4 | 465378 |
| 1728318600 | 52.4 | -0.4 | -0.76 | 53 | 53 | 52.2 | 557591 |
| 1728059400 | 52.8 | 0.4 | 0.76 | 52.8 | 53 | 52.4 | 1462443 |
| 1727973000 | 52.4 | -0.6 | -1.13 | 53.2 | 53.2 | 52.2 | 371974 |
| 1727886600 | 53 | 1 | 1.92 | 52 | 53.4 | 52 | 605413 |
| 1727800200 | 52 | 0.2 | 0.39 | 52.2 | 52.2 | 51.6 | 3787868 |
| 1727713800 | 51.8 | -1.6 | -3.00 | 53.4 | 53.4 | 51.8 | 561065 |
| 1727454600 | 53.4 | 0.6 | 1.14 | 52.4 | 53.4 | 52.4 | 1062384 |
| 1727368200 | 52.8 | -0.2 | -0.38 | 52.8 | 53 | 52.6 | 19856812 |
| 1727281800 | 53 | 0.2 | 0.38 | 52.8 | 53 | 52.4 | 473230 |
| 1727195400 | 52.8 | 0.4 | 0.76 | 53.2 | 53.2 | 52.2 | 1629450 |
| 1727109000 | 52.4 | -0.2 | -0.38 | 53 | 53 | 52.4 | 989779 |
| 1726849800 | 52.6 | -0.4 | -0.75 | 51.6 | 53.4 | 51.6 | 1318563 |
| 1726763400 | 53 | 0.8 | 1.53 | 52.2 | 53 | 52.2 | 492940 |
| 1726677000 | 52.2 | -0.4 | -0.76 | 53.2 | 53.2 | 52 | 645083 |
| 1726590600 | 52.6 | 0.2 | 0.38 | 52.4 | 52.6 | 51.8 | 9812582 |
| 1726504200 | 52.4 | 1.4 | 2.75 | 51.4 | 52.6 | 51.4 | 4836432 |
| 1726245000 | 51 | 1 | 2.00 | 49.9 | 51 | 49.9 | 466328 |
| 1726158600 | 50 | 1.2 | 2.46 | 48.6 | 50 | 48.6 | 5412148 |
| 1726072200 | 48.8 | -0.2 | -0.41 | 48.9 | 49 | 48.7 | 839431 |
| 1725985800 | 49 | 0.5 | 1.03 | 48.7 | 49.2 | 48.5 | 708563 |
| 1725899400 | 48.5 | -0.2 | -0.41 | 48.5 | 48.6 | 48.4 | 487353 |
| 1725640200 | 48.7 | 0.7 | 1.46 | 48.7 | 48.8 | 48 | 608118 |
| 1725553800 | 48 | -0.5 | -1.03 | 48.6 | 49.4 | 48 | 934593 |
| 1725467400 | 48.5 | 0 | 0.00 | 48.2 | 49 | 48.1 | 567170 |
| 1725381000 | 48.5 | 0 | 0.00 | 48.2 | 49 | 48.2 | 1942199 |
| 1725294600 | 48.5 | -0.1 | -0.21 | 47.5 | 48.6 | 47.5 | 3774188 |
| 1725035400 | 48.6 | 1.5 | 3.18 | 48.6 | 48.6 | 47.9 | 2142676 |
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
