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 | 0.2849 | 0.743396452885 | 38.3241 | 38.7463 | 38.0642 | 44200 | 38.5356929 | SP |
| 4 | -1.771 | -4.38583457157 | 40.38 | 40.38 | 38.0642 | 34635 | 39.07981545 | SP |
| 12 | -3.621 | -8.57447312337 | 42.23 | 44.12 | 38.0642 | 28726 | 40.76633334 | SP |
| 26 | 0.589 | 1.54918463966 | 38.02 | 44.12 | 36.1701 | 25559 | 40.06373383 | SP |
| 52 | 2.769 | 7.72600446429 | 35.84 | 44.12 | 35.2109 | 26529 | 39.41053276 | SP |
| 156 | -13.131 | -25.3788171627 | 51.74 | 56.52 | 31.498 | 41515 | 43.07689618 | SP |
| 260 | 4.669 | 13.7566293459 | 33.94 | 56.52 | 22.5 | 38558 | 41.57322291 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 38.609 | 0.35 | 0.92 | 38.3 | 38.61 | 38.3 | 20945 |
| 1732231800 | 38.2561 | 0.03 | 0.08 | 38.31 | 38.445 | 38.1 | 15099 |
| 1732145400 | 38.2239 | -0.36 | -0.93 | 38.41 | 38.41 | 38.0642 | 14104 |
| 1732059000 | 38.5813 | -0.05 | -0.13 | 38.37 | 38.7463 | 38.3189 | 16092 |
| 1731972600 | 38.63 | 0.12 | 0.31 | 38.36 | 38.63 | 38.2213 | 103437 |
| 1731713400 | 38.51 | 0.14 | 0.36 | 38.36 | 38.58 | 38.1103 | 72955 |
| 1731627000 | 38.37 | -0.37 | -0.96 | 38.81 | 38.81 | 38.3 | 16744 |
| 1731540600 | 38.74 | 0.29 | 0.75 | 38.57 | 38.8199 | 38.57 | 11886 |
| 1731454200 | 38.45 | -0.57 | -1.47 | 38.94 | 38.94 | 38.43 | 15244 |
| 1731367800 | 39.0231 | -0.37 | -0.93 | 39.43 | 39.445 | 39.0231 | 9544 |
| 1731108600 | 39.3907 | 0.39 | 1.01 | 39.04 | 39.3985 | 39.0302 | 74552 |
| 1731022200 | 38.998 | 0.41 | 1.06 | 38.86 | 39.12 | 38.83 | 15868 |
| 1730935800 | 38.5908 | -0.92 | -2.33 | 39.55 | 39.55 | 38.15 | 34028 |
| 1730849400 | 39.5123 | 0.46 | 1.18 | 39.08 | 39.5123 | 38.9 | 19536 |
| 1730763000 | 39.05 | 0.28 | 0.73 | 39.05 | 39.19 | 38.895 | 13130 |
| 1730500200 | 38.7684 | -0.19 | -0.49 | 39.2 | 39.3 | 38.75 | 37970 |
| 1730413800 | 38.96 | -0.77 | -1.93 | 39.44 | 39.51 | 38.96 | 23004 |
| 1730327400 | 39.7282 | 0.25 | 0.63 | 39.52 | 40.16 | 39.52 | 17317 |
| 1730241000 | 39.48 | -0.54 | -1.35 | 39.9 | 39.9 | 39.48 | 20412 |
| 1730154600 | 40.0212 | 0.2 | 0.51 | 40.02 | 40.29 | 39.9629 | 16053 |
| 1729895400 | 39.82 | -0.55 | -1.36 | 40.38 | 40.38 | 39.82 | 150331 |
| 1729809000 | 40.37 | -0.24 | -0.58 | 40.47 | 40.6429 | 40.3 | 10569 |
| 1729722600 | 40.6062 | 0.31 | 0.76 | 40.24 | 40.6399 | 40.24 | 28511 |
| 1729636200 | 40.3 | 0.14 | 0.34 | 40.01 | 40.4 | 40.01 | 32808 |
| 1729549800 | 40.162 | -1.19 | -2.87 | 41.1 | 41.1 | 40.162 | 11274 |
| 1729290600 | 41.3476 | 0.02 | 0.04 | 41.3 | 41.36 | 41.153941 | 11623 |
| 1729204200 | 41.3312 | -0.76 | -1.80 | 41.95 | 41.99 | 41.3312 | 17454 |
| 1729117800 | 42.0908 | 0.81 | 1.96 | 41.65 | 42.15 | 41.63 | 18081 |
| 1729031400 | 41.28 | 0.13 | 0.31 | 41.18 | 41.64 | 41.18 | 352627 |
| 1728945000 | 41.1527 | 0.07 | 0.17 | 40.93 | 41.24 | 40.88 | 9036 |
| 1728685800 | 41.0829 | 0.38 | 0.94 | 40.83 | 41.1099 | 40.83 | 5859 |
| 1728599400 | 40.7 | -0.37 | -0.91 | 40.86 | 40.9 | 40.57 | 16376 |
| 1728513000 | 41.0736 | -0.14 | -0.33 | 41.13 | 41.13 | 40.88 | 7711 |
| 1728426600 | 41.2098 | -0.04 | -0.10 | 41.28 | 41.28 | 41.031 | 16494 |
| 1728340200 | 41.2531 | -0.49 | -1.18 | 41.41 | 41.6999 | 41.12 | 8975 |
| 1728081000 | 41.744 | -0.34 | -0.82 | 42.11 | 42.11 | 41.541 | 12382 |
| 1727994600 | 42.0885 | -0.41 | -0.95 | 42.36 | 42.36 | 42.03 | 15937 |
| 1727908200 | 42.4937 | -0.45 | -1.06 | 42.74 | 42.74 | 42.2601 | 30151 |
| 1727821800 | 42.9468 | -0.34 | -0.79 | 43.46 | 43.46 | 42.8 | 14666 |
| 1727735400 | 43.29 | 0.26 | 0.60 | 42.95 | 43.29 | 42.76 | 11690 |
| 1727476200 | 43.03 | 0.05 | 0.12 | 43.19 | 43.4 | 43.03 | 12527 |
| 1727389800 | 42.98 | -0.34 | -0.79 | 43.2 | 43.22 | 42.94 | 23702 |
| 1727303400 | 43.3236 | -0.45 | -1.03 | 43.77 | 43.77 | 43.24 | 7162 |
| 1727217000 | 43.7733 | -0.1 | -0.22 | 43.75 | 43.89 | 43.611 | 7822 |
| 1727130600 | 43.87 | 0.58 | 1.34 | 43.52 | 43.87 | 43.52 | 11842 |
| 1726871400 | 43.29 | -0.56 | -1.28 | 43.78 | 43.78 | 43.21 | 10060 |
| 1726785000 | 43.85 | 0.33 | 0.76 | 43.79 | 43.96 | 43.5999 | 9045 |
| 1726698600 | 43.52 | -0.16 | -0.37 | 43.69 | 43.831333 | 43.47 | 13859 |
| 1726612200 | 43.68 | -0.42 | -0.96 | 44.01 | 44.01 | 43.64 | 15856 |
| 1726525800 | 44.1048 | 0.31 | 0.72 | 43.98 | 44.12 | 43.79 | 9652 |
| 1726266600 | 43.7912 | 0.38 | 0.88 | 43.56 | 43.8464 | 43.56 | 14976 |
| 1726180200 | 43.4089 | 0.11 | 0.26 | 43.34 | 43.4089 | 43.04 | 10319 |
| 1726093800 | 43.2977 | -0.23 | -0.52 | 43.27 | 43.5 | 42.67 | 34017 |
| 1726007400 | 43.5243 | 0.58 | 1.35 | 43.01 | 43.5401 | 43.01 | 13107 |
| 1725921000 | 42.9465 | 0.51 | 1.19 | 42.61 | 43.1399 | 42.61 | 11805 |
| 1725661800 | 42.44 | 0.04 | 0.10 | 42.57 | 42.62 | 42.17 | 25109 |
| 1725575400 | 42.3988 | -0.12 | -0.29 | 42.77 | 42.84 | 42.38 | 12251 |
| 1725489000 | 42.52 | 0.25 | 0.59 | 42.38 | 42.76 | 42.32 | 36812 |
| 1725402600 | 42.2693 | -0.33 | -0.78 | 42.38 | 42.482 | 42.17 | 90158 |
| 1725057000 | 42.6008 | 0.44 | 1.04 | 42.23 | 42.6008 | 42.16 | 6878 |
| 1724970600 | 42.1637 | -0.26 | -0.61 | 42.43 | 42.43 | 41.975 | 12477 |
| 1724884200 | 42.4211 | -0.44 | -1.03 | 42.72 | 42.7349 | 42.175 | 19947 |
| 1724797800 | 42.8647 | 0.14 | 0.32 | 42.7 | 42.92 | 42.46 | 10682 |
| 1724711400 | 42.7281 | -0.16 | -0.38 | 42.92 | 42.995 | 42.7281 | 10395 |
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
