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 | -0.13 | -0.375722543353 | 34.6 | 35.17 | 32.81 | 41766 | 33.50487974 | SP |
| 4 | -7.2 | -17.2786177106 | 41.67 | 42.495 | 32.81 | 41700 | 37.63557606 | SP |
| 12 | -0.46 | -1.31691955339 | 34.93 | 42.495 | 32.81 | 33459 | 38.33251273 | SP |
| 26 | 2.91 | 9.22053231939 | 31.56 | 42.495 | 31.42 | 19848 | 37.62005675 | SP |
| 52 | 5.87 | 20.5244755245 | 28.6 | 42.495 | 27.58 | 13488 | 35.69274379 | SP |
| 156 | 9.36 | 37.2759856631 | 25.11 | 42.495 | 22.2 | 13166 | 29.40995554 | SP |
| 260 | 9.36 | 37.2759856631 | 25.11 | 42.495 | 22.2 | 13166 | 29.40995554 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 34.47 | 1.31 | 3.93 | 33.66 | 34.57 | 33.66 | 11746 |
| 1741905000 | 33.165 | -0.8 | -2.34 | 33.89 | 33.89 | 32.947 | 37589 |
| 1741818600 | 33.96 | 0.54 | 1.62 | 34.24 | 34.55 | 33.42 | 35606 |
| 1741732200 | 33.42 | 0.6 | 1.83 | 32.99 | 33.6599 | 32.9 | 30881 |
| 1741645800 | 32.82 | -2.16 | -6.17 | 34.12 | 34.2673 | 32.81 | 68476 |
| 1741390200 | 34.98 | 0.17 | 0.49 | 34.6 | 35.17 | 33.7419 | 28907 |
| 1741303800 | 34.81 | -1.97 | -5.36 | 36.11 | 36.27 | 34.7011 | 17157 |
| 1741217400 | 36.78 | 0.46 | 1.27 | 36.39 | 36.93 | 35.86 | 26167 |
| 1741131000 | 36.32 | -1.01 | -2.71 | 36.53 | 36.82 | 35.4156 | 66869 |
| 1741044600 | 37.33 | -0.35 | -0.92 | 38.3 | 38.67 | 36.92 | 50082 |
| 1740785400 | 37.6751 | 0.74 | 2.01 | 36.65 | 37.6751 | 36.4452 | 18868 |
| 1740699000 | 36.9326 | -0.49 | -1.31 | 37.88 | 38.14 | 36.9326 | 12639 |
| 1740612600 | 37.4231 | 0.42 | 1.14 | 37.03 | 37.8629 | 37.03 | 15693 |
| 1740526200 | 37 | -1.09 | -2.85 | 37.89 | 37.95 | 36.67 | 37862 |
| 1740439800 | 38.0869 | -0.71 | -1.84 | 38.72 | 38.83 | 37.6601 | 52757 |
| 1740180600 | 38.8 | -1.07 | -2.68 | 40.45 | 40.55 | 38.77 | 30231 |
| 1740094200 | 39.87 | -1.59 | -3.84 | 40.91 | 41.46 | 39.33 | 47263 |
| 1740007800 | 41.462 | -0.78 | -1.84 | 42.25 | 42.25 | 41.27 | 52825 |
| 1739921400 | 42.24 | 0.14 | 0.33 | 42.48 | 42.495 | 41.95 | 95085 |
| 1739575800 | 42.1 | 0.61 | 1.47 | 41.67 | 42.13 | 41.405 | 59972 |
| 1739489400 | 41.49 | 1.55 | 3.88 | 40.94 | 41.6099 | 40.85 | 95791 |
| 1739403000 | 39.94 | 0.31 | 0.78 | 39.5 | 40.01 | 39.27 | 39617 |
| 1739316600 | 39.63 | -0.57 | -1.42 | 40.12 | 40.2 | 39.53 | 19035 |
| 1739230200 | 40.2 | 0.35 | 0.88 | 40.3 | 40.3 | 39.75 | 57844 |
| 1738971000 | 39.85 | -0.42 | -1.04 | 40.66 | 40.66 | 39.84 | 57170 |
| 1738884600 | 40.27 | 0.27 | 0.68 | 40.25 | 40.39 | 39.75 | 34334 |
| 1738798200 | 40 | 0.28 | 0.70 | 39.73 | 40 | 39.62 | 106550 |
| 1738711800 | 39.72 | 1.18 | 3.06 | 39.57 | 39.91 | 39.43 | 34306 |
| 1738625400 | 38.54 | -0.54 | -1.38 | 37.67 | 38.7 | 37.67 | 15598 |
| 1738366200 | 39.08 | 0.02 | 0.06 | 39.2 | 39.32 | 38.7 | 37503 |
| 1738279800 | 39.0564 | 0.62 | 1.60 | 38.81 | 39.11 | 38.64 | 74341 |
| 1738193400 | 38.44 | 0.15 | 0.39 | 38.25 | 38.56 | 38.2 | 127779 |
| 1738107000 | 38.29 | 0.84 | 2.24 | 37.54 | 38.35 | 37.31 | 14212 |
| 1738020600 | 37.45 | -1.05 | -2.72 | 37.62 | 37.83 | 37.12 | 21311 |
| 1737761400 | 38.4963 | 0.44 | 1.16 | 38.58 | 38.85 | 38.49 | 16142 |
| 1737675000 | 38.0533 | 0 | 0.00 | 38.0533 | 38.0533 | 38.0533 | 0 |
| 1737588600 | 38.0533 | 0.16 | 0.42 | 38.09 | 38.14 | 37.8899 | 14499 |
| 1737502200 | 37.8941 | 0.45 | 1.21 | 37.58 | 38.05 | 37.56 | 20517 |
| 1737156600 | 37.4396 | 0.54 | 1.46 | 37.3 | 37.53 | 37.23 | 38457 |
| 1737070200 | 36.9005 | 0.21 | 0.57 | 37 | 37.06 | 36.79 | 5575 |
| 1736983800 | 36.6907 | 0.87 | 2.44 | 37 | 37 | 36.64 | 5436 |
| 1736897400 | 35.8176 | 0.73 | 2.07 | 35.71 | 36.0751 | 35.65 | 2981 |
| 1736811000 | 35.0922 | -0.24 | -0.67 | 34.8 | 35.0922 | 34.64 | 2322 |
| 1736551800 | 35.3282 | -0.61 | -1.71 | 35.17 | 35.44 | 35.02 | 13087 |
| 1736379000 | 35.9414 | 0.04 | 0.11 | 35.8 | 35.9414 | 35.37 | 5208 |
| 1736292600 | 35.9023 | -0.85 | -2.31 | 37.01 | 37.01 | 35.71 | 6357 |
| 1736206200 | 36.7529 | -0.1 | -0.27 | 37.16 | 37.16 | 36.7 | 21439 |
| 1735947000 | 36.8528 | 0.75 | 2.08 | 36.4 | 36.87 | 36.12 | 54248 |
| 1735860600 | 36.1004 | 0.51 | 1.45 | 35.88 | 36.21425 | 35.66 | 15248 |
| 1735687800 | 35.5857 | -0.36 | -1.01 | 36.1 | 36.1 | 35.53 | 3997 |
| 1735601400 | 35.9501 | -0.26 | -0.72 | 35.81 | 36.17 | 35.5424 | 7570 |
| 1735342200 | 36.2097 | -0.88 | -2.38 | 36.63 | 36.63 | 35.98 | 7258 |
| 1735255800 | 37.0928 | 0.16 | 0.45 | 36.82 | 37.0928 | 36.7243 | 1614 |
| 1735077840 | 36.9278 | 0.46 | 1.27 | 36.64 | 36.9278 | 36.64 | 3666 |
| 1734996600 | 36.4662 | 0.04 | 0.11 | 36.43 | 36.5025 | 36.1 | 13134 |
| 1734737400 | 36.4249 | 0.98 | 2.77 | 35.09 | 36.5 | 35.09 | 16821 |
| 1734651000 | 35.4428 | 0.21 | 0.60 | 35.305 | 35.7738 | 35.305 | 3711 |
| 1734564600 | 35.233 | -1.74 | -4.71 | 36.8996 | 36.9 | 35.2 | 6854 |
| 1734478200 | 36.9755 | -0.55 | -1.46 | 37.26 | 37.26 | 36.6178 | 8418 |
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
