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 | 0.5173 | 1.19358560222 | 43.34 | 44.5 | 43.34 | 6770 | 43.93400336 | SP |
| 4 | 5.2773 | 13.6788491446 | 38.58 | 44.5 | 38.09 | 5750 | 42.3070191 | SP |
| 12 | 7.3773 | 20.2228618421 | 36.48 | 44.5 | 34.99 | 11705 | 38.72930706 | SP |
| 26 | 8.0573 | 22.506424581 | 35.8 | 44.5 | 34.73 | 13787 | 37.32943413 | SP |
| 52 | 9.4773 | 27.5663176265 | 34.38 | 44.5 | 34.3268 | 14896 | 36.71859379 | SP |
| 156 | 7.0373 | 19.1127104834 | 36.82 | 44.5 | 28.45 | 11808 | 35.08117897 | SP |
| 260 | 18.7273 | 74.5216872264 | 25.13 | 44.5 | 25.13 | 10643 | 34.94329507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 43.8573 | -0.03 | -0.06 | 44.13 | 44.21 | 43.79 | 3605 |
| 1732663800 | 43.8856 | -0.25 | -0.57 | 44.04 | 44.04 | 43.8 | 7569 |
| 1732577400 | 44.137 | 0.36 | 0.81 | 44.25 | 44.5 | 44.12 | 8642 |
| 1732318200 | 43.781 | 0.66 | 1.53 | 43.34 | 43.781 | 43.34 | 7264 |
| 1732231800 | 43.1209 | 0.99 | 2.34 | 42.15 | 43.17 | 42.15 | 10466 |
| 1732145400 | 42.1354 | 0.06 | 0.15 | 42.13 | 42.1354 | 41.8 | 6735 |
| 1732059000 | 42.0739 | 0.34 | 0.83 | 41.16 | 42.0995 | 41.16 | 4467 |
| 1731972600 | 41.7296 | 0.25 | 0.61 | 41.64 | 41.8599 | 41.64 | 8482 |
| 1731713400 | 41.4765 | -0.24 | -0.58 | 41.69 | 41.7626 | 41.44 | 5855 |
| 1731627000 | 41.7201 | -0.06 | -0.14 | 41.98 | 41.98 | 41.69 | 3828 |
| 1731540600 | 41.7786 | -0.36 | -0.86 | 42.46 | 42.46 | 41.7786 | 5392 |
| 1731454200 | 42.1406 | -0.48 | -1.12 | 42.52 | 42.55 | 42.1028 | 9512 |
| 1731367800 | 42.6173 | 0.76 | 1.81 | 42.28 | 42.6206 | 42.28 | 3144 |
| 1731108600 | 41.8602 | 0.38 | 0.92 | 41.46 | 41.97 | 41.46 | 6938 |
| 1731022200 | 41.4777 | -0.09 | -0.22 | 41.57 | 41.71 | 41.385 | 2657 |
| 1730935800 | 41.5678 | 2.51 | 6.43 | 40.73 | 41.6299 | 40.73 | 8167 |
| 1730849400 | 39.0573 | 0.76 | 1.98 | 38.29 | 39.08 | 38.2809 | 3528 |
| 1730763000 | 38.3008 | 0.14 | 0.37 | 38.3 | 38.61 | 38.258 | 2168 |
| 1730500200 | 38.161 | -0.07 | -0.18 | 38.58 | 38.58 | 38.09 | 826 |
| 1730413800 | 38.2289 | -0.46 | -1.19 | 38.65 | 39 | 38.2289 | 4246 |
| 1730327400 | 38.6878 | 0 | 0.00 | 38.62 | 39.115 | 38.62 | 4497 |
| 1730241000 | 38.6871 | -0.07 | -0.18 | 38.47 | 38.7 | 38.47 | 5631 |
| 1730154600 | 38.7566 | 0.66 | 1.74 | 38.34 | 38.8099 | 38.34 | 11374 |
| 1729895400 | 38.0926 | 0.02 | 0.05 | 38.44 | 38.49 | 38.05 | 3799 |
| 1729809000 | 38.0751 | 0.02 | 0.06 | 38.09 | 38.11 | 37.94 | 4967 |
| 1729722600 | 38.0532 | -0.33 | -0.85 | 38.24 | 38.53 | 37.9325 | 5898 |
| 1729636200 | 38.3799 | -0.23 | -0.60 | 38.51 | 38.51 | 38.3799 | 4587 |
| 1729549800 | 38.6129 | -0.5 | -1.27 | 39.07 | 39.07 | 38.6129 | 3118 |
| 1729290600 | 39.1111 | -0.26 | -0.65 | 39.48 | 39.63 | 39.07 | 2639 |
| 1729204200 | 39.3683 | -0.11 | -0.27 | 39.66 | 39.66 | 39.2677 | 12346 |
| 1729117800 | 39.476 | 0.49 | 1.26 | 39.28 | 39.61 | 39.28 | 7697 |
| 1729031400 | 38.9867 | -0.17 | -0.43 | 38.86 | 39.3125 | 38.86 | 8977 |
| 1728945000 | 39.156 | 0.28 | 0.73 | 38.73 | 39.1725 | 38.73 | 8198 |
| 1728685800 | 38.8726 | 0.6 | 1.58 | 38.29 | 38.9499 | 38.29 | 10510 |
| 1728599400 | 38.2677 | -0.17 | -0.45 | 38.05 | 38.2677 | 38.0101 | 2100 |
| 1728513000 | 38.441 | 0.15 | 0.40 | 38.08 | 38.7 | 38.08 | 8994 |
| 1728426600 | 38.288 | -0.07 | -0.19 | 38.33 | 38.33 | 38.08 | 183211 |
| 1728340200 | 38.3597 | 0.05 | 0.13 | 38.28 | 38.4443 | 38.1 | 4751 |
| 1728081000 | 38.31 | 0.47 | 1.24 | 38.27 | 38.32 | 38.105 | 12670 |
| 1727994600 | 37.8423 | -0.23 | -0.60 | 37.85 | 38.01 | 37.7 | 11765 |
| 1727908200 | 38.0718 | -0.16 | -0.43 | 38.17 | 38.29 | 38.0472 | 4455 |
| 1727821800 | 38.2349 | -0.28 | -0.72 | 38.53 | 38.53 | 38.09 | 13120 |
| 1727735400 | 38.5126 | 0.05 | 0.13 | 38.33 | 38.6001 | 38.28 | 5802 |
| 1727476200 | 38.4645 | 0.24 | 0.64 | 38.51 | 38.83 | 38.4 | 2582 |
| 1727389800 | 38.22 | 0.35 | 0.92 | 37.11 | 38.4114 | 37.11 | 58379 |
| 1727303400 | 37.8723 | -0.6 | -1.57 | 38.41 | 38.41 | 37.48 | 33179 |
| 1727217000 | 38.4765 | 0.2 | 0.51 | 38.5656 | 38.575 | 38.43 | 10745 |
| 1727130600 | 38.28 | -0.16 | -0.42 | 38.6 | 38.6 | 38.27 | 7151 |
| 1726871400 | 38.44 | -0.19 | -0.48 | 38.58 | 38.71 | 38.36 | 11431 |
| 1726785000 | 38.6253 | 0.98 | 2.59 | 38.18 | 38.6253 | 38.07 | 6929 |
| 1726698600 | 37.65 | 0.1 | 0.27 | 37.67 | 38.09 | 37.53 | 18372 |
| 1726612200 | 37.55 | 0.29 | 0.77 | 37.49 | 37.93 | 37.49 | 18561 |
| 1726525800 | 37.2642 | 0.33 | 0.88 | 37.14 | 37.323581 | 37.02 | 10233 |
| 1726266600 | 36.9376 | 0.82 | 2.28 | 36.51 | 37.0799 | 36.51 | 7164 |
| 1726180200 | 36.1139 | 0.4 | 1.12 | 35.81 | 36.3454 | 35.81 | 10260 |
| 1726093800 | 35.7138 | 0 | 0.01 | 35.68 | 35.76 | 34.99 | 19258 |
| 1726007400 | 35.7116 | -0.33 | -0.91 | 36.06 | 36.06 | 35.51 | 14410 |
| 1725921000 | 36.0403 | -0.07 | -0.19 | 36.24 | 36.3799 | 35.9501 | 5766 |
| 1725661800 | 36.11 | -0.32 | -0.88 | 36.48 | 36.48 | 35.93 | 1566 |
| 1725575400 | 36.429 | -0.37 | -1.02 | 36.97 | 36.97 | 36.395 | 8470 |
| 1725489000 | 36.8026 | -0.12 | -0.33 | 36.81 | 37.0002 | 36.7 | 6271 |
| 1725402600 | 36.9242 | -1.09 | -2.88 | 37.77 | 37.77 | 36.875 | 1703 |
| 1725057000 | 38.0181 | 0.28 | 0.75 | 37.86 | 38.0181 | 37.63 | 5463 |
| 1724970600 | 37.7361 | 0.27 | 0.73 | 37.57 | 37.995 | 37.49 | 4972 |
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
