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 | 0.2389 | 0.644804318489 | 37.05 | 37.285 | 36.9912 | 19651 | 37.15361505 | SP |
| 4 | 0.7789 | 2.13338811285 | 36.51 | 37.285 | 36.51 | 28584 | 37.02434479 | SP |
| 12 | 1.0589 | 2.92271598123 | 36.23 | 37.285 | 35.5 | 68657 | 36.50718196 | SP |
| 26 | 2.4589 | 7.05971863336 | 34.83 | 37.285 | 34.18 | 46598 | 36.20564819 | SP |
| 52 | 5.1122 | 15.8878940351 | 32.1767 | 37.285 | 32.1154 | 74303 | 34.51020798 | SP |
| 156 | 8.0689 | 27.6143052704 | 29.22 | 37.285 | 28.33 | 63524 | 32.90120013 | SP |
| 260 | 8.0689 | 27.6143052704 | 29.22 | 37.285 | 28.33 | 63524 | 32.90120013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 37.2889 | 0.07 | 0.19 | 37.43 | 37.43 | 37.24 | 8553 |
| 1732577400 | 37.22 | 0.05 | 0.13 | 37.14 | 37.24 | 37.14 | 43271 |
| 1732318200 | 37.17 | 0.07 | 0.19 | 37.12 | 37.1891 | 37.12 | 5514 |
| 1732231800 | 37.1 | 0.03 | 0.08 | 37.01 | 37.1299 | 37.01 | 22762 |
| 1732145400 | 37.0698 | -0.04 | -0.10 | 37.21 | 37.21 | 36.9912 | 13042 |
| 1732059000 | 37.1061 | 0.06 | 0.15 | 37.05 | 37.125 | 37.0345 | 13667 |
| 1731972600 | 37.05 | 0.03 | 0.07 | 37.0224 | 37.0881 | 37 | 70712 |
| 1731713400 | 37.0224 | -0.12 | -0.33 | 37.06 | 37.08 | 36.95 | 163894 |
| 1731627000 | 37.1449 | -0.03 | -0.07 | 37.23 | 37.23 | 37.13 | 12207 |
| 1731540600 | 37.1726 | 0.03 | 0.07 | 37.21 | 37.21 | 37.14 | 39062 |
| 1731454200 | 37.1452 | -0 | -0.00 | 37.1463 | 37.1762 | 37.1011 | 33258 |
| 1731367800 | 37.1463 | -0 | -0.01 | 37.27 | 37.27 | 37.1208 | 16867 |
| 1731108600 | 37.1502 | 0.06 | 0.16 | 37.24 | 37.24 | 37.1107 | 13037 |
| 1731022200 | 37.09 | 0.09 | 0.23 | 37.02 | 37.12 | 37.02 | 19275 |
| 1730935800 | 37.005 | 0.23 | 0.62 | 36.62 | 37.02 | 36.62 | 14767 |
| 1730849400 | 36.7762 | 0.18 | 0.49 | 36.5952 | 36.7762 | 36.5952 | 13784 |
| 1730763000 | 36.5952 | -0 | -0.01 | 36.58 | 36.6399 | 36.54 | 25877 |
| 1730500200 | 36.6 | 0.04 | 0.10 | 36.6 | 36.705 | 36.57 | 5360 |
| 1730413800 | 36.5626 | -0.2 | -0.54 | 36.7 | 36.7 | 36.5501 | 9515 |
| 1730327400 | 36.7624 | -0.03 | -0.08 | 36.83 | 36.9199 | 36.75 | 20740 |
| 1730241000 | 36.79 | 0.01 | 0.03 | 36.51 | 37.0499 | 36.51 | 15066 |
| 1730154600 | 36.78 | 0.05 | 0.15 | 36.91 | 36.91 | 36.76 | 27410 |
| 1729895400 | 36.7257 | 0.04 | 0.10 | 36.89 | 36.9099 | 36.6845 | 35696 |
| 1729809000 | 36.69 | 0.04 | 0.11 | 36.79 | 36.79 | 36.6605 | 10061 |
| 1729722600 | 36.65 | -0.14 | -0.37 | 36.87 | 36.87 | 36.6204 | 17186 |
| 1729636200 | 36.7864 | 0.03 | 0.07 | 36.71 | 36.81 | 36.7 | 106754 |
| 1729549800 | 36.76 | -0.02 | -0.05 | 37.06 | 37.06 | 36.71 | 24252 |
| 1729290600 | 36.78 | 0.04 | 0.11 | 36.7385 | 36.87 | 36.7385 | 15147 |
| 1729204200 | 36.7385 | 0.05 | 0.13 | 36.77 | 36.77 | 36.6917 | 7979 |
| 1729117800 | 36.69 | 0 | 0.00 | 36.76 | 36.76 | 36.6014 | 53356 |
| 1729031400 | 36.69 | -0.02 | -0.05 | 36.84 | 36.84 | 36.64 | 7998 |
| 1728945000 | 36.71 | 0.08 | 0.22 | 36.67 | 36.74 | 36.67 | 13487 |
| 1728685800 | 36.63 | 0.06 | 0.15 | 36.52 | 36.67 | 36.52 | 7466 |
| 1728599400 | 36.5748 | 0 | 0.01 | 36.57 | 36.6 | 36.52 | 10141 |
| 1728513000 | 36.57 | 0.06 | 0.16 | 36.41 | 36.62 | 36.41 | 20547 |
| 1728426600 | 36.5099 | 0.16 | 0.44 | 36.35 | 36.5099 | 36.35 | 4567 |
| 1728340200 | 36.35 | -0.14 | -0.38 | 36.495 | 36.53 | 36.34 | 848414 |
| 1728081000 | 36.4898 | 0.11 | 0.30 | 36.38 | 36.52 | 36.38 | 7857 |
| 1727994600 | 36.38 | -0.01 | -0.03 | 36.37 | 36.48 | 36.32 | 15836 |
| 1727908200 | 36.39 | -0.07 | -0.18 | 36.43 | 36.4412 | 36.3 | 7031 |
| 1727821800 | 36.4564 | -0.06 | -0.17 | 36.52 | 36.52 | 36.36 | 24272 |
| 1727735400 | 36.52 | 0.06 | 0.16 | 36.46 | 36.5899 | 36.394 | 51910 |
| 1727476200 | 36.46 | -0.03 | -0.08 | 36.45 | 36.53 | 36.45 | 45970 |
| 1727389800 | 36.49 | 0.03 | 0.08 | 36.46 | 36.52 | 36.44 | 24110 |
| 1727303400 | 36.46 | -0.06 | -0.16 | 36.44 | 36.49 | 36.4302 | 11160 |
| 1727217000 | 36.52 | 0.07 | 0.19 | 36.55 | 36.55 | 36.3708 | 114912 |
| 1727130600 | 36.45 | 0.02 | 0.05 | 36.43 | 36.48 | 36.3901 | 570300 |
| 1726871400 | 36.43 | 0.03 | 0.10 | 36.34 | 36.4799 | 36.32 | 1122510 |
| 1726785000 | 36.395 | 0.22 | 0.59 | 36.18 | 36.47 | 36.18 | 150373 |
| 1726698600 | 36.18 | -0.03 | -0.08 | 36.16 | 36.3199 | 36.14 | 8168 |
| 1726612200 | 36.2102 | 0.01 | 0.03 | 36.1999 | 36.2999 | 36.16 | 13681 |
| 1726525800 | 36.1999 | 0.02 | 0.07 | 36.16 | 36.23 | 36.13 | 29443 |
| 1726266600 | 36.1752 | 0.09 | 0.24 | 36.07 | 36.21 | 36.07 | 11487 |
| 1726180200 | 36.09 | 0.1 | 0.28 | 35.9904 | 36.13 | 35.97 | 38515 |
| 1726093800 | 35.9904 | 0.18 | 0.50 | 35.81 | 35.9904 | 35.61 | 19673 |
| 1726007400 | 35.8108 | 0.09 | 0.25 | 35.7232 | 35.8499 | 35.6401 | 5006 |
| 1725921000 | 35.7232 | 0.19 | 0.54 | 35.715 | 35.75 | 35.635 | 16314 |
| 1725661800 | 35.5312 | -0.27 | -0.76 | 35.86 | 35.9799 | 35.5 | 14239 |
| 1725575400 | 35.802 | -0.05 | -0.13 | 35.8481 | 35.9 | 35.72 | 14207 |
| 1725489000 | 35.8481 | -0.01 | -0.01 | 35.8 | 36.0699 | 35.79 | 7638 |
| 1725402600 | 35.8534 | -0.33 | -0.90 | 36.23 | 36.23 | 35.8 | 12679 |
| 1725057000 | 36.18 | 0.08 | 0.22 | 36.08 | 36.2599 | 36.08 | 15840 |
| 1724970600 | 36.1 | 0.03 | 0.07 | 36.0734 | 36.1999 | 36.06 | 32313 |
| 1724884200 | 36.0734 | -0.06 | -0.16 | 36.11 | 36.2599 | 35.9609 | 11152 |
| 1724797800 | 36.1302 | 0.05 | 0.15 | 36.07 | 36.2099 | 36.05 | 10570 |
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
