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 | 1.2199 | 3.51506559592 | 34.7049 | 36.2556 | 34.7049 | 394 | 35.70752947 | SP |
| 4 | 2.5848 | 7.75284943011 | 33.34 | 36.2556 | 33.0789 | 1989 | 34.9987466 | SP |
| 12 | 3.2448 | 9.92900856793 | 32.68 | 36.2556 | 31.9993 | 1024 | 34.52997947 | SP |
| 26 | 2.99 | 9.07854306084 | 32.9348 | 36.97 | 30.9956 | 1250 | 33.29511011 | SP |
| 52 | 7.7648 | 27.5738636364 | 28.16 | 36.97 | 28.056 | 1444 | 32.28001831 | SP |
| 156 | 10.9148 | 43.6417433027 | 25.01 | 36.97 | 23.95 | 1809 | 29.44403614 | SP |
| 260 | 10.9148 | 43.6417433027 | 25.01 | 36.97 | 23.95 | 1809 | 29.44403614 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 35.9248 | -0.33 | -0.91 | 36.18 | 36.18 | 35.9248 | 270 |
| 1732577400 | 36.2556 | 0.52 | 1.45 | 36 | 36.2556 | 36 | 780 |
| 1732318200 | 35.7391 | 0.35 | 0.99 | 35.7391 | 35.7391 | 35.7391 | 169 |
| 1732231800 | 35.3885 | 0.47 | 1.36 | 35.05 | 35.3885 | 35.05 | 217 |
| 1732145400 | 34.9138 | 0.09 | 0.25 | 34.7049 | 34.9138 | 34.7049 | 532 |
| 1732059000 | 34.8261 | -0.11 | -0.30 | 34.57 | 34.8261 | 34.57 | 185 |
| 1731972600 | 34.9316 | 0.2 | 0.56 | 34.88 | 34.9316 | 34.88 | 312 |
| 1731713400 | 34.7366 | -0.31 | -0.89 | 34.67 | 34.7366 | 34.67 | 182 |
| 1731627000 | 35.0472 | 0.01 | 0.03 | 35.23 | 35.23 | 35.02 | 223 |
| 1731540600 | 35.0352 | -0.06 | -0.16 | 35.37 | 35.37 | 35.0352 | 3193 |
| 1731454200 | 35.0917 | -0.65 | -1.81 | 35.71 | 35.71 | 35.0917 | 15153 |
| 1731367800 | 35.7371 | 0.16 | 0.46 | 35.79 | 35.8 | 35.7371 | 469 |
| 1731108600 | 35.5725 | 0.13 | 0.37 | 35.46 | 35.5725 | 35.46 | 111 |
| 1731022200 | 35.4421 | -0.18 | -0.50 | 35.63 | 35.7 | 35.4421 | 3210 |
| 1730935800 | 35.6201 | 1.52 | 4.45 | 35.03 | 35.72 | 35.03 | 8069 |
| 1730849400 | 34.1041 | 0.73 | 2.18 | 33.34 | 34.1041 | 33.34 | 2119 |
| 1730763000 | 33.375999 | 0.3 | 0.90 | 33.229999 | 33.549999 | 33.229999 | 1769 |
| 1730500200 | 33.078899 | -0.06 | -0.19 | 33.11 | 33.11 | 33.078899 | 1303 |
| 1730413800 | 33.1411 | -0.26 | -0.79 | 33.31 | 33.31 | 33.1411 | 6 |
| 1730327400 | 33.4045 | 0.06 | 0.19 | 33.34 | 33.509999 | 33.34 | 1504 |
| 1730241000 | 33.3427 | -0.35 | -1.03 | 33.32 | 33.3427 | 33.32 | 10 |
| 1730154600 | 33.6886 | 0.32 | 0.96 | 33.49 | 33.6886 | 33.49 | 78 |
| 1729895400 | 33.3677 | -0.1 | -0.31 | 33.455 | 33.455 | 33.3677 | 1135 |
| 1729809000 | 33.4703 | 0.28 | 0.86 | 33.445 | 33.4703 | 33.445 | 246 |
| 1729722600 | 33.1862 | -0.31 | -0.92 | 33.369999 | 33.369999 | 33.1862 | 5831 |
| 1729636200 | 33.494999 | -0.33 | -0.98 | 33.72 | 33.72 | 33.494999 | 14 |
| 1729549800 | 33.8254 | -0.68 | -1.98 | 34.59 | 34.59 | 33.8254 | 10 |
| 1729290600 | 34.5087 | -0.02 | -0.05 | 34.59 | 34.59 | 34.5087 | 14 |
| 1729204200 | 34.5265 | -0.12 | -0.33 | 34.5265 | 34.5265 | 34.5265 | 6 |
| 1729117800 | 34.6422 | 0.41 | 1.20 | 34.44 | 34.68 | 34.44 | 104 |
| 1729031400 | 34.2321 | -0.28 | -0.81 | 34.2321 | 34.2321 | 34.2321 | 2 |
| 1728945000 | 34.5128 | 0.2 | 0.58 | 34.29 | 34.5128 | 34.29 | 8 |
| 1728685800 | 34.3126 | 0.37 | 1.08 | 34.0208 | 34.3126 | 34.02 | 1020 |
| 1728599400 | 33.9471 | -0.08 | -0.25 | 33.78 | 34 | 33.78 | 298 |
| 1728513000 | 34.0313 | 0.09 | 0.26 | 33.81 | 34.14 | 33.81 | 114 |
| 1728426600 | 33.9431 | -0.34 | -0.99 | 34.26 | 34.26 | 33.89 | 22 |
| 1728340200 | 34.2841 | 0.05 | 0.16 | 34.17 | 34.2841 | 34.17 | 27 |
| 1728081000 | 34.2292 | 0.2 | 0.59 | 34.45 | 34.45 | 34.2 | 216 |
| 1727994600 | 34.0293 | 0.05 | 0.14 | 33.81 | 34.0293 | 33.81 | 4 |
| 1727908200 | 33.9831 | -0.27 | -0.79 | 34.27 | 34.27 | 33.9831 | 7 |
| 1727821800 | 34.2521 | 0.04 | 0.13 | 34.15 | 34.2521 | 34.15 | 480 |
| 1727735400 | 34.2087 | 0.04 | 0.13 | 34.07 | 34.2087 | 34.07 | 4 |
| 1727476200 | 34.1648 | 0.38 | 1.14 | 33.91 | 34.1648 | 33.91 | 122 |
| 1727389800 | 33.7805 | 0.21 | 0.62 | 33.97 | 33.97 | 33.7805 | 1510 |
| 1727303400 | 33.5736 | -0.66 | -1.92 | 34.2 | 34.2 | 33.5736 | 69 |
| 1727217000 | 34.2293 | 0.13 | 0.38 | 34.32 | 34.32 | 34.17 | 3347 |
| 1727130600 | 34.099 | 0.21 | 0.62 | 34.11 | 34.11 | 34.099 | 344 |
| 1726871400 | 33.8901 | -0.51 | -1.48 | 34.27 | 34.27 | 33.8901 | 93 |
| 1726785000 | 34.3982 | 0.7 | 2.07 | 34.35 | 34.3982 | 34.3 | 903 |
| 1726698600 | 33.7012 | 0.02 | 0.06 | 33.73 | 33.73 | 33.59 | 4646 |
| 1726612200 | 33.682 | 0.32 | 0.96 | 33.64 | 33.682 | 33.64 | 31 |
| 1726525800 | 33.360999 | 0.19 | 0.57 | 33.39 | 33.39 | 33.360999 | 5 |
| 1726266600 | 33.1704 | 0.8 | 2.48 | 33.119999 | 33.1704 | 33.119999 | 8 |
| 1726180200 | 32.3671 | 0.37 | 1.15 | 32.15 | 32.42 | 32.15 | 537 |
| 1726093800 | 31.9993 | -0.06 | -0.19 | 32 | 32 | 31.9993 | 22 |
| 1726007400 | 32.058799 | -0.23 | -0.71 | 32.36 | 32.36 | 32.058799 | 5 |
| 1725921000 | 32.287799 | -0.09 | -0.28 | 32.29 | 32.29 | 32.287799 | 128 |
| 1725661800 | 32.38 | -0.12 | -0.36 | 32.549999 | 32.549999 | 32.38 | 13 |
| 1725575400 | 32.4973 | -0.23 | -0.72 | 32.49 | 32.54 | 32.49 | 122 |
| 1725489000 | 32.7319 | -0.18 | -0.56 | 32.68 | 32.7319 | 32.68 | 113 |
| 1725402600 | 32.9166 | -1.1 | -3.23 | 33.25 | 33.25 | 32.9166 | 101 |
| 1725057000 | 34.0141 | 0.3 | 0.88 | 33.86 | 34.0141 | 33.74 | 1003 |
| 1724970600 | 33.7173 | 0.13 | 0.40 | 33.76 | 33.76 | 33.7173 | 65 |
| 1724884200 | 33.5824 | -0.12 | -0.36 | 33.61 | 36.97 | 33.5824 | 158 |
| 1724797800 | 33.7028 | -0.25 | -0.75 | 33.71 | 33.71 | 33.7 | 1200 |
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
