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 | 0.038 | 0.0984966303784 | 38.58 | 38.87 | 38.057 | 2395 | 38.52033628 | SP |
| 4 | 1.668 | 4.51420838972 | 36.95 | 39.2 | 35.8646 | 5277 | 37.41104937 | SP |
| 12 | 5.828 | 17.7737114974 | 32.79 | 39.2 | 32.39 | 10251 | 35.50598624 | SP |
| 26 | 6.398 | 19.8572315332 | 32.22 | 39.2 | 30.9529 | 25676 | 34.47319772 | SP |
| 52 | 11.9936 | 45.0474001292 | 26.6244 | 39.2 | 26.4196 | 30288 | 32.65872282 | SP |
| 156 | 13.588 | 54.2868557731 | 25.03 | 39.2 | 23.4862 | 21574 | 32.64310431 | SP |
| 260 | 13.588 | 54.2868557731 | 25.03 | 39.2 | 23.4862 | 21574 | 32.64310431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 38.618 | 0.28 | 0.74 | 38.45 | 38.68 | 38.45 | 3768 |
| 1732577400 | 38.3354 | -0.23 | -0.59 | 38.87 | 38.87 | 38.3354 | 2235 |
| 1732318200 | 38.562 | -0.01 | -0.02 | 38.54 | 38.562 | 38.54 | 2384 |
| 1732231800 | 38.5689 | 0.07 | 0.19 | 38.74 | 38.74 | 38.36 | 517 |
| 1732145400 | 38.4947 | -0.08 | -0.20 | 38.58 | 38.58 | 38.057 | 3077 |
| 1732059000 | 38.57 | 0.54 | 1.41 | 37.82 | 38.57 | 37.82 | 2298 |
| 1731972600 | 38.0329 | 0.23 | 0.62 | 37.91 | 38.0329 | 37.91 | 465 |
| 1731713400 | 37.7982 | -0.81 | -2.10 | 38.35 | 38.35 | 37.7982 | 36473 |
| 1731627000 | 38.6082 | -0.38 | -0.96 | 39.09 | 39.09 | 38.6082 | 1681 |
| 1731540600 | 38.984 | 0.03 | 0.09 | 39.05 | 39.2 | 38.984 | 1303 |
| 1731454200 | 38.9498 | -0.03 | -0.07 | 39.065 | 39.09 | 38.89 | 4378 |
| 1731367800 | 38.9772 | 0.29 | 0.75 | 39.03 | 39.07 | 38.8899 | 1306 |
| 1731108600 | 38.687 | 0.19 | 0.49 | 38.54 | 38.687 | 38.54 | 345 |
| 1731022200 | 38.5 | 0.72 | 1.90 | 37.87 | 38.54 | 37.87 | 7185 |
| 1730935800 | 37.7825 | 1.12 | 3.05 | 37.43 | 37.7825 | 37.43 | 911 |
| 1730849400 | 36.6636 | 0.52 | 1.44 | 36.29 | 36.6636 | 36.29 | 158 |
| 1730763000 | 36.1417 | -0.07 | -0.20 | 36.21 | 36.29 | 36.09 | 18207 |
| 1730500200 | 36.2137 | 0.35 | 0.97 | 36.08 | 36.2137 | 36.08 | 669 |
| 1730413800 | 35.8646 | -0.94 | -2.55 | 36.42 | 36.42 | 35.8646 | 17502 |
| 1730327400 | 36.8021 | -0.01 | -0.02 | 36.95 | 37.11 | 36.8 | 855 |
| 1730241000 | 36.81 | 0.31 | 0.84 | 36.51 | 36.81 | 36.47 | 484 |
| 1730154600 | 36.5018 | -0.05 | -0.14 | 36.82 | 36.82 | 36.5018 | 464 |
| 1729895400 | 36.5523 | 0.23 | 0.64 | 36.44 | 36.6801 | 36.44 | 4549 |
| 1729809000 | 36.3202 | 0.43 | 1.20 | 36.22 | 36.3202 | 36.22 | 355 |
| 1729722600 | 35.8889 | -0.62 | -1.71 | 36.33 | 36.33 | 35.835 | 52724 |
| 1729636200 | 36.5124 | 0.03 | 0.09 | 36.34 | 36.5499 | 36.34 | 668 |
| 1729549800 | 36.48 | 0.16 | 0.45 | 36.18 | 36.48 | 36.18 | 572 |
| 1729290600 | 36.3169 | 0.36 | 1.00 | 36.14 | 36.3169 | 36.14 | 44 |
| 1729204200 | 35.9579 | 0.07 | 0.19 | 36.19 | 36.19 | 35.95 | 1697 |
| 1729117800 | 35.8906 | 0.19 | 0.52 | 35.7 | 35.8906 | 35.7 | 85441 |
| 1729031400 | 35.7056 | -0.3 | -0.84 | 35.73 | 35.73 | 35.7056 | 7 |
| 1728945000 | 36.009 | 0.25 | 0.70 | 36.11 | 36.11 | 36.009 | 40 |
| 1728685800 | 35.7575 | 0.02 | 0.06 | 35.57 | 35.7575 | 35.57 | 12 |
| 1728599400 | 35.7369 | 0.01 | 0.03 | 35.64 | 35.74 | 35.64 | 3459 |
| 1728513000 | 35.7248 | 0.08 | 0.22 | 35.68 | 35.7248 | 35.6 | 13 |
| 1728426600 | 35.6446 | 0.64 | 1.84 | 35.23 | 35.6446 | 35.23 | 148 |
| 1728340200 | 35.0021 | -0.5 | -1.41 | 35.34 | 35.36 | 35.0021 | 415 |
| 1728081000 | 35.5043 | 0.56 | 1.61 | 35.27 | 35.5043 | 35.18 | 1341 |
| 1727994600 | 34.9404 | -0.08 | -0.24 | 34.86 | 35.11 | 34.86 | 79233 |
| 1727908200 | 35.0249 | -0.01 | -0.03 | 35.0249 | 35.0249 | 35.0249 | 14 |
| 1727821800 | 35.0341 | -0.35 | -0.99 | 35.1 | 35.18 | 35.0341 | 46 |
| 1727735400 | 35.3855 | 0.09 | 0.26 | 35.16 | 35.3855 | 35.16 | 9 |
| 1727476200 | 35.2935 | -0.09 | -0.24 | 35.47 | 35.47 | 35.2935 | 196547 |
| 1727389800 | 35.3798 | 0.16 | 0.44 | 35.65 | 35.65 | 35.2 | 829 |
| 1727303400 | 35.2235 | 0.04 | 0.12 | 35.34 | 35.34 | 35.2235 | 143 |
| 1727217000 | 35.1818 | 0.13 | 0.38 | 34.86 | 35.2 | 34.86 | 607 |
| 1727130600 | 35.049 | 0.09 | 0.24 | 35.07 | 35.13 | 35.02 | 1599 |
| 1726871400 | 34.9636 | -0.21 | -0.60 | 35.11 | 35.11 | 34.9636 | 364 |
| 1726785000 | 35.1752 | 0.79 | 2.29 | 35.22 | 35.22 | 35.1752 | 212 |
| 1726698600 | 34.3868 | -0.19 | -0.56 | 34.74 | 34.74 | 34.3868 | 661 |
| 1726612200 | 34.5788 | -0.02 | -0.06 | 34.9 | 34.9 | 34.5788 | 1516 |
| 1726525800 | 34.5998 | 0.08 | 0.22 | 34.54 | 34.5998 | 34.54 | 44 |
| 1726266600 | 34.5236 | 0.16 | 0.45 | 34.44 | 34.5236 | 34.44 | 12 |
| 1726180200 | 34.3679 | 0.38 | 1.11 | 34.1 | 34.42 | 34.1 | 255 |
| 1726093800 | 33.99 | 0.72 | 2.15 | 33.57 | 33.99 | 33.57 | 486 |
| 1726007400 | 33.273 | 0.48 | 1.46 | 33.24 | 33.273 | 33.14 | 44623 |
| 1725921000 | 32.7952 | 0.4 | 1.22 | 32.77 | 32.7952 | 32.77 | 44 |
| 1725661800 | 32.4 | -0.72 | -2.17 | 33.34 | 33.34 | 32.39 | 442 |
| 1725575400 | 33.1177 | 0.02 | 0.05 | 33.02 | 33.369999 | 33.02 | 337 |
| 1725489000 | 33.1009 | 0.02 | 0.06 | 32.79 | 33.25 | 32.79 | 29374 |
| 1725402600 | 33.0825 | -0.98 | -2.88 | 33.8 | 33.8 | 33.0825 | 745 |
| 1725057000 | 34.064 | 0.35 | 1.02 | 33.93 | 34.064 | 33.93 | 150 |
| 1724970600 | 33.7185 | -0.19 | -0.55 | 33.96 | 34.08 | 33.7185 | 40800 |
| 1724884200 | 33.9047 | -0.28 | -0.80 | 33.75 | 33.9047 | 33.75 | 174 |
| 1724797800 | 34.1798 | 0.02 | 0.06 | 34.01 | 34.26 | 34.01 | 40005 |
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
