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 | 0.5374 | 1.52281099462 | 35.29 | 35.8274 | 35.13 | 1585 | 35.58879818 | SP |
| 4 | 0.8697 | 2.48786390409 | 34.9577 | 35.8274 | 34.41 | 1817 | 35.35044397 | SP |
| 12 | 2.2685 | 6.75975672623 | 33.5589 | 35.8274 | 33.0301 | 1810 | 34.72535948 | SP |
| 26 | 3.3962 | 10.4720146032 | 32.4312 | 35.8274 | 31.75 | 10481 | 32.9018791 | SP |
| 52 | 6.3987 | 21.7430603459 | 29.4287 | 35.8274 | 29.2366 | 8129 | 32.58232875 | SP |
| 156 | 8.2187 | 29.7685149971 | 27.6087 | 35.8274 | 23.37 | 3115 | 31.81660006 | SP |
| 260 | 10.8074 | 43.1950439648 | 25.02 | 35.8274 | 23.37 | 2727 | 31.40148468 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 35.8274 | 0.16 | 0.46 | 35.6631 | 35.8274 | 35.66 | 1668 |
| 1732577400 | 35.6631 | 0.08 | 0.21 | 35.72 | 35.74 | 35.59 | 1616 |
| 1732318200 | 35.5873 | 0.09 | 0.24 | 35.43 | 35.5873 | 35.43 | 1646 |
| 1732231800 | 35.5018 | 0.15 | 0.43 | 35.44 | 35.5018 | 35.37 | 1302 |
| 1732145400 | 35.3513 | 0 | 0.01 | 35.29 | 35.3513 | 35.13 | 1694 |
| 1732059000 | 35.3468 | 0.11 | 0.30 | 35.01 | 35.39 | 35.01 | 2157 |
| 1731972600 | 35.2402 | 0.08 | 0.22 | 35.1645 | 35.32 | 35.1645 | 2133 |
| 1731713400 | 35.1645 | -0.32 | -0.90 | 35.4842 | 35.4842 | 35.13 | 2419 |
| 1731627000 | 35.4842 | -0.16 | -0.44 | 35.6419 | 35.6419 | 35.4842 | 1662 |
| 1731540600 | 35.6419 | 0.01 | 0.03 | 35.6313 | 35.76 | 35.6313 | 2246 |
| 1731454200 | 35.6313 | -0.08 | -0.21 | 35.7079 | 35.78 | 35.6313 | 1154 |
| 1731367800 | 35.7079 | 0.02 | 0.05 | 35.6886 | 35.78 | 35.68 | 2746 |
| 1731108600 | 35.6886 | 0.12 | 0.32 | 35.55 | 35.78 | 35.55 | 1939 |
| 1731022200 | 35.573 | 0.19 | 0.52 | 35.4 | 35.5903 | 35.4 | 2679 |
| 1730935800 | 35.3879 | 0.67 | 1.93 | 34.718 | 35.3879 | 34.718 | 3190 |
| 1730849400 | 34.718 | 0.3 | 0.87 | 34.43 | 34.718 | 34.43 | 743 |
| 1730763000 | 34.4201 | -0.07 | -0.21 | 34.4929 | 34.59 | 34.41 | 1406 |
| 1730500200 | 34.4929 | 0.05 | 0.14 | 34.4443 | 34.63 | 34.4443 | 1416 |
| 1730413800 | 34.4443 | -0.43 | -1.22 | 34.87 | 34.87 | 34.4443 | 1278 |
| 1730327400 | 34.87 | -0.09 | -0.25 | 34.9577 | 35.02 | 34.87 | 1249 |
| 1730241000 | 34.9577 | 0.04 | 0.12 | 34.8 | 35.0699 | 34.8 | 1194 |
| 1730154600 | 34.9151 | 0.09 | 0.26 | 34.51 | 34.97 | 34.51 | 1658 |
| 1729895400 | 34.8239 | -0.03 | -0.09 | 34.8559 | 35.07 | 34.8239 | 602 |
| 1729809000 | 34.8559 | 0.06 | 0.18 | 34.7916 | 34.8799 | 34.69 | 1423 |
| 1729722600 | 34.7916 | -0.25 | -0.72 | 35.0424 | 35.0424 | 34.645 | 3491 |
| 1729636200 | 35.0424 | 0.05 | 0.13 | 34.46 | 35.0424 | 34.46 | 2569 |
| 1729549800 | 34.997 | -0.09 | -0.25 | 35.0837 | 35.0837 | 34.997 | 588 |
| 1729290600 | 35.0837 | 0.1 | 0.28 | 34.9862 | 35.11 | 34.9862 | 1723 |
| 1729204200 | 34.9862 | -0 | -0.00 | 34.9867 | 35.1 | 34.9862 | 1063 |
| 1729117800 | 34.9867 | 0.12 | 0.34 | 34.8669 | 35.03 | 34.8669 | 1942 |
| 1729031400 | 34.8669 | -0.21 | -0.61 | 35.0792 | 35.0792 | 34.8669 | 635 |
| 1728945000 | 35.0792 | 0.21 | 0.61 | 34.8657 | 35.12 | 34.8657 | 994 |
| 1728685800 | 34.8657 | 0.15 | 0.44 | 34.713 | 34.9 | 34.71 | 1357 |
| 1728599400 | 34.713 | -0.05 | -0.16 | 34.7675 | 34.7675 | 34.675 | 988 |
| 1728513000 | 34.7675 | 0.18 | 0.53 | 34.585 | 34.77 | 34.585 | 8150 |
| 1728426600 | 34.585 | 0.26 | 0.75 | 34.3282 | 34.585 | 34.3282 | 5477 |
| 1728340200 | 34.3282 | -0.23 | -0.68 | 34.5625 | 34.5625 | 34.3282 | 645 |
| 1728081000 | 34.5625 | 0.23 | 0.68 | 34.45 | 34.5625 | 34.45 | 1865 |
| 1727994600 | 34.3282 | -0.06 | -0.16 | 34.3842 | 34.4 | 34.29 | 1287 |
| 1727908200 | 34.3842 | 0.01 | 0.02 | 34.378 | 34.4399 | 34.35 | 1495 |
| 1727821800 | 34.378 | -0.23 | -0.67 | 34.5 | 34.5 | 34.33 | 811 |
| 1727735400 | 34.6089 | 0.1 | 0.29 | 34.5102 | 34.6089 | 34.45 | 930 |
| 1727476200 | 34.5102 | -0.03 | -0.07 | 34.5361 | 34.61 | 34.5102 | 2853 |
| 1727389800 | 34.5361 | 0.12 | 0.35 | 34.4167 | 34.56 | 34.4167 | 2591 |
| 1727303400 | 34.4167 | -0.03 | -0.10 | 34.39 | 34.48 | 34.39 | 1259 |
| 1727217000 | 34.4513 | 0.06 | 0.16 | 34.3948 | 34.47 | 34.3948 | 1431 |
| 1727130600 | 34.3948 | 0.07 | 0.20 | 34.3261 | 34.43 | 34.3261 | 1228 |
| 1726871400 | 34.3261 | -0.05 | -0.14 | 34.373 | 34.39 | 34.2 | 1619 |
| 1726785000 | 34.373 | 0.36 | 1.05 | 34.0151 | 34.425 | 34.0151 | 1068 |
| 1726698600 | 34.0151 | -0.02 | -0.06 | 34.0366 | 34.17 | 33.99 | 2511 |
| 1726612200 | 34.0366 | -0.01 | -0.03 | 34.04 | 34.09 | 34.0366 | 523 |
| 1726525800 | 34.0465 | 0.04 | 0.13 | 34.0028 | 34.0465 | 33.89 | 947 |
| 1726266600 | 34.0028 | 0.16 | 0.48 | 33.86 | 34.08 | 33.86 | 1150 |
| 1726180200 | 33.8411 | 0.14 | 0.41 | 33.7 | 33.93 | 33.65 | 1768 |
| 1726093800 | 33.703 | 0.24 | 0.71 | 33.39 | 33.703 | 33.115 | 2394 |
| 1726007400 | 33.466 | 0.12 | 0.37 | 33.3427 | 33.466 | 33.32 | 752 |
| 1725921000 | 33.3427 | 0.25 | 0.77 | 33.0882 | 33.45 | 33.0882 | 1298 |
| 1725661800 | 33.0882 | -0.36 | -1.07 | 33.445 | 33.445 | 33.030099 | 2646 |
| 1725575400 | 33.445 | -0.11 | -0.31 | 33.5504 | 33.66 | 33.445 | 1186 |
| 1725489000 | 33.5504 | -0.01 | -0.03 | 33.5589 | 33.64 | 33.439999 | 4129 |
| 1725402600 | 33.5589 | -0.54 | -1.59 | 34.1024 | 34.1024 | 33.5589 | 712 |
| 1725057000 | 34.1024 | 0.27 | 0.78 | 33.8373 | 34.1024 | 33.8373 | 906 |
| 1724970600 | 33.8373 | -0.03 | -0.10 | 33.8713 | 34.04 | 33.8373 | 1716 |
| 1724884200 | 33.8713 | -0.11 | -0.32 | 33.9805 | 33.9805 | 33.735 | 7018 |
| 1724797800 | 33.9805 | 0.08 | 0.22 | 33.9043 | 34.06 | 33.9043 | 4851 |
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
