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 | 0.58 | 1.3308857274 | 43.58 | 44.25 | 42.2021 | 11772 | 43.04021322 | CS |
| 4 | 4.57 | 11.54331902 | 39.59 | 45.43 | 38.61 | 44143 | 42.09439656 | CS |
| 12 | 8.22 | 22.8714524207 | 35.94 | 45.43 | 33.236 | 41289 | 40.38011898 | CS |
| 26 | 15.99 | 56.762513312 | 28.17 | 45.43 | 25.595 | 30508 | 36.27180296 | CS |
| 52 | 16.16 | 57.7142857143 | 28 | 45.43 | 24.065 | 24206 | 33.38508603 | CS |
| 156 | 4.41 | 11.0943396226 | 39.75 | 45.43 | 23.2 | 16587 | 33.46110688 | CS |
| 260 | 4.35 | 10.9269027882 | 39.81 | 45.43 | 20.5 | 16211 | 32.89541727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 44.16 | 0.56 | 1.28 | 43.75 | 44.46 | 43.34 | 4366 |
| 1732231800 | 43.6 | 1.09 | 2.56 | 42.69 | 43.99 | 42.69 | 9194 |
| 1732145400 | 42.51 | -0.73 | -1.69 | 42.93 | 43.14 | 42.34 | 17801 |
| 1732059000 | 43.24 | 0.33 | 0.77 | 42.41 | 43.24 | 42.2021 | 9063 |
| 1731972600 | 42.91 | -0.37 | -0.85 | 43.32 | 43.66 | 42.91 | 8072 |
| 1731713400 | 43.28 | -0.52 | -1.19 | 43.58 | 43.84 | 42.9 | 14730 |
| 1731627000 | 43.8 | -0.28 | -0.64 | 44.43 | 44.43 | 43.57 | 20479 |
| 1731540600 | 44.08 | -0.22 | -0.50 | 44.31 | 45.43 | 44.035 | 13698 |
| 1731454200 | 44.3 | -0.32 | -0.72 | 44 | 44.8 | 44 | 14300 |
| 1731367800 | 44.62 | 1.32 | 3.05 | 43.48 | 45.21 | 43.48 | 22170 |
| 1731108600 | 43.3 | 0.34 | 0.79 | 43.04 | 43.83 | 42.73 | 22835 |
| 1731022200 | 42.96 | -0.92 | -2.10 | 43.65 | 44.26 | 42.7 | 29404 |
| 1730935800 | 43.88 | 4.41 | 11.17 | 41.57 | 44.42 | 41.57 | 334812 |
| 1730849400 | 39.47 | 0.32 | 0.82 | 39.05 | 40.05 | 39.05 | 85276 |
| 1730763000 | 39.15 | -0.39 | -0.99 | 39.46 | 39.57 | 38.89 | 14991 |
| 1730500200 | 39.54 | -0.28 | -0.70 | 40.93 | 40.93 | 39.39 | 11342 |
| 1730413800 | 39.82 | -0.2 | -0.50 | 40.16 | 40.38 | 39.73 | 11434 |
| 1730327400 | 40.02 | 0.06 | 0.15 | 40.05 | 40.79 | 40.02 | 79673 |
| 1730241000 | 39.96 | -0.07 | -0.17 | 40.09 | 40.8 | 39.96 | 111963 |
| 1730154600 | 40.03 | 1.09 | 2.80 | 38.61 | 40.31 | 38.61 | 31066 |
| 1729895400 | 38.94 | -1.11 | -2.77 | 39.59 | 40 | 38.7 | 20562 |
| 1729809000 | 40.05 | 0.15 | 0.38 | 38.18 | 40.05 | 38.18 | 10410 |
| 1729722600 | 39.9 | 0.33 | 0.83 | 38.87 | 40.33 | 38.87 | 6883 |
| 1729636200 | 39.57 | 0.82 | 2.12 | 38.94 | 39.57 | 38.67 | 22360 |
| 1729549800 | 38.75 | -1.89 | -4.65 | 40.62 | 40.62 | 38.75 | 11167 |
| 1729290600 | 40.64 | -0.54 | -1.31 | 41.08 | 41.08 | 40.54 | 13338 |
| 1729204200 | 41.18 | 0.43 | 1.06 | 40.46 | 41.18 | 40.25 | 77132 |
| 1729117800 | 40.75 | 0.19 | 0.47 | 40.48 | 41.02 | 40.43 | 63445 |
| 1729031400 | 40.56 | 0.47 | 1.17 | 40.26 | 41.12 | 39.9 | 123891 |
| 1728945000 | 40.09 | 0.29 | 0.73 | 39.96 | 40.31 | 39.35 | 47507 |
| 1728685800 | 39.8 | 0.69 | 1.76 | 39.07 | 40 | 39.07 | 32407 |
| 1728599400 | 39.11 | 0.03 | 0.08 | 38.67 | 39.11 | 38.4 | 5813 |
| 1728513000 | 39.08 | 0.64 | 1.66 | 38.7 | 39.17 | 38.33 | 25438 |
| 1728426600 | 38.44 | 0.42 | 1.10 | 38.17 | 38.445 | 37.986 | 8797 |
| 1728340200 | 38.02 | -0.45 | -1.17 | 38.01 | 38.5 | 38.01 | 5516 |
| 1728081000 | 38.47 | 0.39 | 1.02 | 38.45 | 38.535 | 38.14 | 33731 |
| 1727994600 | 38.08 | -0.01 | -0.03 | 37.58 | 38.25 | 37.58 | 9202 |
| 1727908200 | 38.09 | -0.38 | -0.99 | 38.1 | 38.76 | 37.87 | 9686 |
| 1727821800 | 38.47 | -0.5 | -1.28 | 38.68 | 38.86 | 37.81 | 22511 |
| 1727735400 | 38.97 | 0.98 | 2.58 | 37.93 | 39.04 | 37.85 | 12563 |
| 1727476200 | 37.99 | -0.36 | -0.94 | 38.82 | 38.82 | 37.76 | 33786 |
| 1727389800 | 38.35 | -0.1 | -0.26 | 38.85 | 38.9 | 38.29 | 22173 |
| 1727303400 | 38.45 | -0.01 | -0.03 | 38.79 | 38.79 | 38.33 | 22782 |
| 1727217000 | 38.46 | -0.78 | -1.99 | 39.53 | 39.59 | 38.46 | 23362 |
| 1727130600 | 39.24 | -0.14 | -0.36 | 39.72 | 40.3 | 39.24 | 14883 |
| 1726871400 | 39.38 | -1.17 | -2.89 | 40.46 | 40.47 | 39.38 | 24853 |
| 1726785000 | 40.55 | 0.58 | 1.45 | 40.66 | 40.67 | 39.74 | 95478 |
| 1726698600 | 39.97 | 0.17 | 0.43 | 40.21 | 40.97 | 39.5 | 85677 |
| 1726612200 | 39.8 | -0.27 | -0.67 | 40.2 | 40.69 | 39.72 | 65614 |
| 1726525800 | 40.07 | 0.68 | 1.73 | 39.61 | 40.14 | 39.41 | 28894 |
| 1726266600 | 39.39 | 0.45 | 1.16 | 39 | 39.93 | 38.98 | 74843 |
| 1726180200 | 38.94 | 0.31 | 0.80 | 38.39 | 39.62 | 38.38 | 82512 |
| 1726093800 | 38.63 | -0.6 | -1.53 | 39.74 | 39.74 | 38.16 | 59674 |
| 1726007400 | 39.23 | 2.73 | 7.48 | 38.97 | 39.85 | 38.6 | 301132 |
| 1725921000 | 36.5 | 0.89 | 2.50 | 35.57 | 36.99 | 35.01 | 29521 |
| 1725661800 | 35.61 | 0.78 | 2.24 | 35.07 | 35.73 | 34.95 | 9668 |
| 1725575400 | 34.83 | -0.69 | -1.94 | 35.73 | 36.2799 | 34.76 | 8067 |
| 1725489000 | 35.52 | -0.03 | -0.08 | 35.68 | 36.25 | 35.43 | 7921 |
| 1725402600 | 35.55 | 0.04 | 0.11 | 35.42 | 36.32 | 33.235999 | 11066 |
| 1725057000 | 35.51 | -0.43 | -1.20 | 35.94 | 36.16 | 34.05 | 9500 |
| 1724970600 | 35.94 | 0.68 | 1.93 | 35.48 | 36.13 | 35.24 | 23092 |
| 1724884200 | 35.26 | 0.77 | 2.23 | 34.55 | 35.47 | 34.03 | 17504 |
| 1724797800 | 34.49 | -0.78 | -2.21 | 34.8 | 35.53 | 34.49 | 7545 |
| 1724711400 | 35.27 | 0.28 | 0.80 | 35.41 | 35.81 | 34.4 | 10743 |
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
