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 | 1.7736 | 4.58413026622 | 38.69 | 41.1596 | 38.3483 | 18261 | 39.98273304 | SP |
| 4 | 2.9348 | 7.82012747543 | 37.5288 | 41.1596 | 36.87 | 27928 | 39.3008135 | SP |
| 12 | 3.8536 | 10.5260857689 | 36.61 | 41.1596 | 35.1 | 26698 | 38.08963451 | SP |
| 26 | 4.9986 | 14.0944593261 | 35.465 | 41.1596 | 33.975 | 33228 | 36.62869443 | SP |
| 52 | 9.6036 | 31.1198963059 | 30.86 | 41.1596 | 30.67 | 32364 | 35.42337914 | SP |
| 156 | 2.9136 | 7.75925432756 | 37.55 | 41.1596 | 27.23 | 27271 | 33.11413086 | SP |
| 260 | 12.7704 | 46.1138474427 | 27.6932 | 41.99 | 16.08 | 25820 | 30.68578096 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 40.4636 | -0.29 | -0.70 | 40.64 | 40.685 | 40.28 | 30173 |
| 1732577400 | 40.75 | 0.59 | 1.47 | 40.51 | 41.1596 | 40.51 | 19325 |
| 1732318200 | 40.16 | 0.74 | 1.88 | 39.51 | 40.16 | 39.51 | 9064 |
| 1732231800 | 39.42 | 0.73 | 1.89 | 38.98 | 39.47 | 38.73 | 16507 |
| 1732145400 | 38.69 | -0.09 | -0.23 | 38.69 | 38.69 | 38.3483 | 16900 |
| 1732059000 | 38.78 | 0.19 | 0.49 | 38.27 | 38.78 | 38.27 | 15304 |
| 1731972600 | 38.59 | -0.12 | -0.31 | 38.73 | 38.77 | 38.55 | 21606 |
| 1731713400 | 38.71 | -0.29 | -0.74 | 39.02 | 39.02 | 38.5295 | 20761 |
| 1731627000 | 39.0005 | -0.44 | -1.12 | 39.59 | 39.59 | 38.9312 | 12720 |
| 1731540600 | 39.4403 | -0.27 | -0.67 | 39.99 | 40.09 | 39.36 | 9279 |
| 1731454200 | 39.7075 | -0.81 | -2.01 | 40.18 | 40.2775 | 39.65 | 115544 |
| 1731367800 | 40.52 | 0.53 | 1.33 | 40.25 | 40.57 | 40.25 | 24562 |
| 1731108600 | 39.99 | 0.27 | 0.68 | 39.77 | 39.99 | 39.65 | 12592 |
| 1731022200 | 39.72 | -0.48 | -1.19 | 40.06 | 40.07 | 39.6499 | 9196 |
| 1730935800 | 40.2 | 2.39 | 6.32 | 39.57 | 40.2 | 39.57 | 117732 |
| 1730849400 | 37.81 | 0.72 | 1.94 | 37.12 | 37.8399 | 37.12 | 25746 |
| 1730763000 | 37.09 | 0.03 | 0.08 | 36.99 | 37.42 | 36.99 | 13806 |
| 1730500200 | 37.06 | 0.12 | 0.32 | 37.11 | 37.27 | 36.93 | 36957 |
| 1730413800 | 36.94 | -0.58 | -1.55 | 37.4 | 37.5876 | 36.87 | 17354 |
| 1730327400 | 37.52 | 0.1 | 0.27 | 37.31 | 37.79 | 37.31 | 15489 |
| 1730241000 | 37.42 | -0.2 | -0.52 | 37.32 | 37.4799 | 36.82 | 17538 |
| 1730154600 | 37.616 | 0.48 | 1.28 | 37.49 | 37.63 | 37.45 | 21351 |
| 1729895400 | 37.14 | -0.15 | -0.40 | 37.76 | 37.76 | 36.98 | 11518 |
| 1729809000 | 37.29 | 0.11 | 0.30 | 37.23 | 37.81 | 36.9406 | 24428 |
| 1729722600 | 37.18 | -0.09 | -0.24 | 37.12 | 37.28 | 36.79 | 20616 |
| 1729636200 | 37.27 | -0.37 | -0.98 | 37.41 | 37.41 | 37.255 | 9734 |
| 1729549800 | 37.64 | -0.55 | -1.44 | 38.15 | 38.15 | 37.51 | 11514 |
| 1729290600 | 38.19 | -0.13 | -0.33 | 38.46 | 38.46 | 38.18 | 7261 |
| 1729204200 | 38.3178 | 0.06 | 0.15 | 38.35 | 38.35 | 38.08 | 10690 |
| 1729117800 | 38.26 | 0.5 | 1.32 | 37.97 | 38.36 | 37.97 | 16396 |
| 1729031400 | 37.76 | 0.1 | 0.27 | 37.64 | 38.1255 | 37.64 | 8485 |
| 1728945000 | 37.66 | 0.29 | 0.78 | 37.49 | 37.66 | 37.31 | 11148 |
| 1728685800 | 37.37 | 0.56 | 1.52 | 36.79 | 37.45 | 36.79 | 7476 |
| 1728599400 | 36.81 | -0.16 | -0.43 | 36.69 | 37.17 | 36.57 | 17261 |
| 1728513000 | 36.97 | 0.11 | 0.29 | 36.82 | 37.1967 | 36.82 | 6838 |
| 1728426600 | 36.8635 | 0.01 | 0.04 | 36.91 | 36.964 | 36.82 | 10974 |
| 1728340200 | 36.85 | -0.38 | -1.02 | 37.07 | 37.07 | 36.69 | 33438 |
| 1728081000 | 37.23 | 0.36 | 0.98 | 37.28 | 37.28 | 36.95 | 18755 |
| 1727994600 | 36.87 | -0.19 | -0.51 | 36.81 | 36.92 | 36.67 | 24637 |
| 1727908200 | 37.06 | -0.3 | -0.80 | 37.04 | 37.4378 | 37.04 | 36130 |
| 1727821800 | 37.36 | -0.54 | -1.42 | 37.76 | 37.76 | 37.13 | 22682 |
| 1727735400 | 37.9 | 0.02 | 0.05 | 37.63 | 37.9 | 37.49 | 122414 |
| 1727476200 | 37.88 | 0.28 | 0.74 | 37.89 | 38.075 | 37.61 | 30569 |
| 1727389800 | 37.6 | 0.39 | 1.05 | 37.65 | 37.83 | 37.45 | 11915 |
| 1727303400 | 37.21 | -0.71 | -1.87 | 37.64 | 37.6999 | 37.21 | 16148 |
| 1727217000 | 37.92 | 0.11 | 0.29 | 37.88 | 37.92 | 37.66 | 9518 |
| 1727130600 | 37.81 | -0.01 | -0.03 | 37.91 | 37.91 | 37.66 | 13768 |
| 1726871400 | 37.82 | -0.4 | -1.04 | 38.15 | 38.15 | 37.77 | 175340 |
| 1726785000 | 38.2175 | 0.68 | 1.81 | 38.32 | 38.32 | 37.91 | 23019 |
| 1726698600 | 37.5368 | -0.02 | -0.06 | 37.55 | 38.1299 | 37.4 | 11014 |
| 1726612200 | 37.56 | 0.22 | 0.59 | 37.57 | 37.905 | 37.47 | 121815 |
| 1726525800 | 37.34 | 0.21 | 0.57 | 37.19 | 37.34 | 37.08 | 58865 |
| 1726266600 | 37.13 | 0.85 | 2.34 | 36.63 | 37.13 | 36.63 | 10671 |
| 1726180200 | 36.28 | 0.56 | 1.57 | 36.01 | 36.28 | 36 | 14579 |
| 1726093800 | 35.72 | -0.04 | -0.11 | 35.7 | 35.83 | 35.1 | 12146 |
| 1726007400 | 35.76 | -0.13 | -0.36 | 35.87 | 35.87 | 35.3988 | 9815 |
| 1725921000 | 35.89 | -0.02 | -0.06 | 35.97 | 36.06 | 35.8637 | 10328 |
| 1725661800 | 35.91 | -0.47 | -1.29 | 36.46 | 36.4792 | 35.81 | 9816 |
| 1725575400 | 36.38 | -0.21 | -0.57 | 36.76 | 36.76 | 36.3201 | 15746 |
| 1725489000 | 36.59 | 0.04 | 0.11 | 36.61 | 36.945 | 36.5 | 22275 |
| 1725402600 | 36.55 | -1.18 | -3.13 | 37.36 | 37.36 | 36.55 | 28770 |
| 1725057000 | 37.73 | 0.33 | 0.88 | 37.58 | 37.73 | 37.29 | 10203 |
| 1724970600 | 37.4 | 0.2 | 0.54 | 37.43 | 37.71 | 37.38 | 21353 |
| 1724884200 | 37.2 | -0.23 | -0.61 | 37.21 | 37.46 | 37.0205 | 14165 |
| 1724797800 | 37.43 | -0.09 | -0.24 | 37.37 | 37.47 | 37.24 | 23398 |
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
