Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 6.11757684273 | 33.51 | 36.13 | 33.41 | 148215 | 34.73423968 | SP |
| 4 | 3.35 | 10.4004967401 | 32.21 | 36.13 | 31.81 | 163085 | 34.1287499 | SP |
| 12 | 3.86 | 12.1766561514 | 31.7 | 36.13 | 29.6701 | 111869 | 33.04447346 | SP |
| 26 | 6.11 | 20.7470288625 | 29.45 | 36.13 | 28.2289 | 97590 | 31.87578852 | SP |
| 52 | 10.77 | 43.4449374748 | 24.79 | 36.13 | 24.7 | 78039 | 30.64348644 | SP |
| 156 | 10.43 | 41.504178273 | 25.13 | 36.13 | 24.58 | 76985 | 30.63121289 | SP |
| 260 | 10.43 | 41.504178273 | 25.13 | 36.13 | 24.58 | 76985 | 30.63121289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 35.56 | -0.22 | -0.61 | 35.7 | 35.7 | 35.2901 | 139178 |
| 1732577400 | 35.78 | 0.57 | 1.62 | 35.59 | 36.13 | 35.59 | 113301 |
| 1732318200 | 35.21 | 0.62 | 1.79 | 34.86 | 35.26 | 34.83 | 77867 |
| 1732231800 | 34.59 | 0.54 | 1.59 | 34.33 | 34.6999 | 34.08 | 418503 |
| 1732145400 | 34.05 | 0.07 | 0.21 | 34.05 | 34.0697 | 33.665 | 56352 |
| 1732059000 | 33.98 | 0.26 | 0.77 | 33.509999 | 33.98 | 33.409999 | 75054 |
| 1731972600 | 33.72 | 0 | 0.00 | 33.94 | 33.9699 | 33.6433 | 319255 |
| 1731713400 | 33.72 | -0.61 | -1.78 | 34.45 | 34.45 | 33.6 | 128382 |
| 1731627000 | 34.33 | -0.37 | -1.07 | 34.81 | 34.8966 | 34.11 | 126397 |
| 1731540600 | 34.7 | -0.2 | -0.57 | 35.13 | 35.2745 | 34.65 | 465177 |
| 1731454200 | 34.9 | -0.63 | -1.77 | 35.48 | 35.54 | 34.83 | 184124 |
| 1731367800 | 35.53 | 0.49 | 1.40 | 35.62 | 35.67 | 35.3487 | 348314 |
| 1731108600 | 35.04 | 0.3 | 0.86 | 34.78 | 35.0892 | 34.6572 | 85742 |
| 1731022200 | 34.74 | -0.07 | -0.20 | 34.82 | 35.08 | 34.635 | 78728 |
| 1730935800 | 34.81 | 1.84 | 5.58 | 34.24 | 34.9999 | 34.15 | 127556 |
| 1730849400 | 32.97 | 0.77 | 2.39 | 32.22 | 32.97 | 32.208199 | 40946 |
| 1730763000 | 32.2 | 0.23 | 0.72 | 31.95 | 32.3921 | 31.85 | 41391 |
| 1730500200 | 31.97 | 0.16 | 0.50 | 32.22 | 32.22 | 31.88 | 171059 |
| 1730413800 | 31.81 | -0.39 | -1.21 | 32.36 | 32.36 | 31.81 | 326146 |
| 1730327400 | 32.2 | -0.06 | -0.19 | 32.27 | 32.61 | 32.2 | 44830 |
| 1730241000 | 32.259999 | -0.06 | -0.19 | 32.21 | 32.259999 | 31.8872 | 32576 |
| 1730154600 | 32.32 | 0.5 | 1.57 | 32.02 | 32.386699 | 32.02 | 38448 |
| 1729895400 | 31.82 | -0.1 | -0.31 | 32.17 | 32.22 | 31.7513 | 35397 |
| 1729809000 | 31.92 | -0.03 | -0.09 | 32.049999 | 32.15 | 31.8 | 179739 |
| 1729722600 | 31.95 | -0.25 | -0.78 | 32.049999 | 32.1554 | 31.6656 | 61920 |
| 1729636200 | 32.2 | -0.17 | -0.53 | 32.369999 | 32.369999 | 32.1021 | 50661 |
| 1729549800 | 32.369999 | -0.5 | -1.52 | 32.81 | 32.9193 | 32.2802 | 70927 |
| 1729290600 | 32.869999 | -0.07 | -0.21 | 33.17 | 33.17 | 32.8206 | 90086 |
| 1729204200 | 32.939999 | -0.05 | -0.15 | 33.07 | 33.07 | 32.75 | 121229 |
| 1729117800 | 32.99 | 0.43 | 1.32 | 32.909999 | 33.119999 | 32.7064 | 116298 |
| 1729031400 | 32.56 | -0.01 | -0.03 | 32.63 | 32.88 | 32.4615 | 117954 |
| 1728945000 | 32.5689 | 0.16 | 0.49 | 32.5 | 32.5859 | 32.2901 | 619377 |
| 1728685800 | 32.409999 | 0.69 | 2.16 | 31.79 | 32.409999 | 31.79 | 43932 |
| 1728599400 | 31.7241 | -0.22 | -0.68 | 31.61 | 31.7381 | 31.5126 | 37524 |
| 1728513000 | 31.94 | 0.05 | 0.16 | 31.97 | 32.13 | 31.785 | 23244 |
| 1728426600 | 31.89 | 0.12 | 0.38 | 31.93 | 31.96 | 31.715 | 38853 |
| 1728340200 | 31.77 | -0.24 | -0.75 | 32.1 | 32.1 | 31.58 | 48556 |
| 1728081000 | 32.009999 | 0.46 | 1.46 | 32.009999 | 32.09 | 31.76 | 44851 |
| 1727994600 | 31.55 | -0.21 | -0.66 | 31.608 | 31.74 | 31.4237 | 75733 |
| 1727908200 | 31.76 | -0.02 | -0.06 | 31.625 | 31.95 | 31.6 | 44017 |
| 1727821800 | 31.78 | -0.39 | -1.23 | 32.119999 | 32.119999 | 31.5364 | 293522 |
| 1727735400 | 32.174999 | 0.05 | 0.17 | 31.92 | 32.2759 | 31.7805 | 24358 |
| 1727476200 | 32.119999 | 0.22 | 0.69 | 32.14 | 32.4099 | 31.99 | 44172 |
| 1727389800 | 31.9 | 0.16 | 0.50 | 32.2 | 32.2 | 31.78 | 68216 |
| 1727303400 | 31.74 | -0.33 | -1.03 | 32.06 | 32.2299 | 31.68 | 55400 |
| 1727217000 | 32.07 | -0.03 | -0.09 | 32.36 | 32.36 | 31.9 | 42395 |
| 1727130600 | 32.1 | -0.13 | -0.40 | 32.47 | 32.47 | 31.97 | 94570 |
| 1726871400 | 32.229999 | -0.32 | -0.98 | 32.34 | 32.34 | 32.1103 | 231133 |
| 1726785000 | 32.549999 | 0.69 | 2.17 | 32.7 | 32.7 | 32.2 | 91413 |
| 1726698600 | 31.86 | 0.01 | 0.03 | 32 | 32.5666 | 31.71 | 63561 |
| 1726612200 | 31.85 | 0.28 | 0.89 | 31.86 | 32.1494 | 31.69 | 37216 |
| 1726525800 | 31.57 | 0.08 | 0.25 | 31.68 | 31.68 | 31.39 | 72725 |
| 1726266600 | 31.49 | 0.75 | 2.44 | 31.08 | 31.5 | 31.08 | 66242 |
| 1726180200 | 30.74 | 0.44 | 1.45 | 30.51 | 30.9 | 30.3257 | 41233 |
| 1726093800 | 30.3 | 0 | 0.00 | 30.19 | 30.36 | 29.6701 | 41314 |
| 1726007400 | 30.3 | 0.01 | 0.03 | 30.42 | 30.42 | 29.915 | 40043 |
| 1725921000 | 30.29 | 0.14 | 0.46 | 30.28 | 30.51 | 30.22 | 66235 |
| 1725661800 | 30.15 | -0.64 | -2.08 | 30.93 | 30.93 | 30.0843 | 61765 |
| 1725575400 | 30.79 | -0.14 | -0.45 | 31 | 31 | 30.6343 | 52490 |
| 1725489000 | 30.93 | -0.03 | -0.10 | 30.85 | 31.22 | 30.61 | 34393 |
| 1725402600 | 30.96 | -1.03 | -3.22 | 31.7 | 31.8 | 30.875 | 69275 |
| 1725057000 | 31.99 | 0.21 | 0.66 | 32.02 | 32.119999 | 31.6205 | 46307 |
| 1724970600 | 31.78 | 0.22 | 0.70 | 31.85 | 32.02 | 31.47 | 44517 |
| 1724884200 | 31.56 | -0.19 | -0.60 | 31.72 | 31.74 | 31.3409 | 51019 |
| 1724797800 | 31.75 | -0.23 | -0.72 | 31.85 | 31.85 | 31.6 | 42509 |
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
