Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 33.94 | 34.64 | 33.81 | 37592 | 34.34820637 | SP |
| 4 | -1.23 | -3.49729883423 | 35.17 | 35.7158 | 33.1602 | 41295 | 34.20157698 | SP |
| 12 | -0.85 | -2.44323081345 | 34.79 | 36.51 | 33.1602 | 37421 | 35.03636569 | SP |
| 26 | -2.73 | -7.44477774748 | 36.67 | 38.4695 | 33.1602 | 30853 | 35.68865506 | SP |
| 52 | -0.14 | -0.410798122066 | 34.08 | 38.4695 | 31.919 | 30182 | 34.87901534 | SP |
| 156 | -2.52 | -6.9116840373 | 36.46 | 38.4695 | 26.37 | 40940 | 31.73205948 | SP |
| 260 | 13.48 | 65.8846529814 | 20.46 | 39.79 | 18.41 | 37982 | 32.04734032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 33.94 | -0.43 | -1.25 | 34.36 | 34.36 | 33.8245 | 293275 |
| 1743114600 | 34.37 | 0.01 | 0.03 | 34.365 | 34.54 | 34.22 | 40300 |
| 1743028200 | 34.36 | -0.01 | -0.03 | 34.38 | 34.64 | 34.27 | 44638 |
| 1742941800 | 34.37 | -0.1 | -0.29 | 34.5 | 34.57 | 34.34 | 28902 |
| 1742855400 | 34.469 | 0.49 | 1.44 | 34.28 | 34.5369 | 34.28 | 51650 |
| 1742596200 | 33.98 | -0.25 | -0.73 | 33.94 | 34.0663 | 33.81 | 22470 |
| 1742509800 | 34.23 | -0.13 | -0.38 | 34.25 | 34.4412 | 34.18 | 18557 |
| 1742423400 | 34.36 | 0.15 | 0.44 | 34.25 | 34.49 | 34.14 | 49023 |
| 1742337000 | 34.21 | -0.13 | -0.38 | 34.21 | 34.31 | 34.0605 | 30116 |
| 1742250600 | 34.34 | 0.38 | 1.12 | 33.88 | 34.4264 | 33.88 | 19548 |
| 1741991400 | 33.96 | 0.68 | 2.04 | 33.549999 | 33.98 | 33.39 | 85516 |
| 1741905000 | 33.28 | -0.29 | -0.86 | 33.66 | 33.77 | 33.1602 | 17604 |
| 1741818600 | 33.57 | -0.23 | -0.68 | 33.94 | 33.94 | 33.479999 | 159654 |
| 1741732200 | 33.8 | -0.48 | -1.40 | 34.27 | 34.27 | 33.755 | 16399 |
| 1741645800 | 34.28 | -0.47 | -1.35 | 34.48 | 34.82 | 34.09 | 15476 |
| 1741390200 | 34.75 | 0.36 | 1.05 | 34.26 | 34.86 | 34.26 | 26955 |
| 1741303800 | 34.39 | -0.29 | -0.84 | 34.46 | 34.5801 | 34.26 | 76085 |
| 1741217400 | 34.68 | 0.24 | 0.70 | 34.47 | 34.825 | 34.28 | 49638 |
| 1741131000 | 34.4399 | -0.61 | -1.74 | 34.9 | 34.9 | 34.3912 | 28037 |
| 1741044600 | 35.05 | -0.38 | -1.07 | 35.51 | 35.7158 | 34.93 | 27196 |
| 1740785400 | 35.43 | 0.38 | 1.08 | 35.17 | 35.43 | 35.05 | 17620 |
| 1740699000 | 35.0511 | -0.17 | -0.48 | 35.24 | 35.4126 | 35.0511 | 18055 |
| 1740612600 | 35.22 | 0.02 | 0.06 | 35.33 | 35.47 | 35.17 | 13784 |
| 1740526200 | 35.2 | 0.09 | 0.26 | 35.17 | 35.2954 | 35.0789 | 15410 |
| 1740439800 | 35.11 | 0.02 | 0.06 | 35.26 | 35.26 | 34.9936 | 17045 |
| 1740180600 | 35.089 | -0.52 | -1.46 | 35.69 | 35.69 | 34.9899 | 25999 |
| 1740094200 | 35.61 | -0.1 | -0.28 | 35.65 | 35.6798 | 35.4143 | 19517 |
| 1740007800 | 35.71 | -0.1 | -0.28 | 35.65 | 35.73 | 35.5385 | 25091 |
| 1739921400 | 35.81 | 0.2 | 0.56 | 35.68 | 35.81 | 35.52 | 32283 |
| 1739575800 | 35.61 | 0.04 | 0.11 | 35.67 | 35.81 | 35.6 | 26410 |
| 1739489400 | 35.57 | 0.01 | 0.03 | 35.56 | 35.6092 | 35.41 | 33848 |
| 1739403000 | 35.56 | -0.21 | -0.59 | 35.38 | 35.618 | 35.35 | 20717 |
| 1739316600 | 35.77 | -0 | -0.01 | 35.67 | 35.81 | 35.66 | 18307 |
| 1739230200 | 35.7728 | 0.04 | 0.12 | 35.91 | 35.91 | 35.6802 | 32556 |
| 1738971000 | 35.73 | -0.11 | -0.31 | 35.93 | 35.9542 | 35.65 | 15730 |
| 1738884600 | 35.84 | -0.04 | -0.11 | 36.07 | 36.07 | 35.67 | 27092 |
| 1738798200 | 35.88 | 0.08 | 0.22 | 35.87 | 35.9499 | 35.685 | 48909 |
| 1738711800 | 35.8 | -0.06 | -0.17 | 35.76 | 35.93 | 35.76 | 21221 |
| 1738625400 | 35.86 | -0.24 | -0.66 | 35.56 | 35.96 | 35.37 | 34852 |
| 1738366200 | 36.1 | -0.31 | -0.85 | 36.34 | 36.44 | 36.02 | 37669 |
| 1738279800 | 36.41 | 0.45 | 1.25 | 36.2 | 36.51 | 36.1726 | 45768 |
| 1738193400 | 35.96 | -0.15 | -0.42 | 36.1 | 36.2599 | 35.9 | 47519 |
| 1738107000 | 36.11 | -0.28 | -0.77 | 36.4 | 36.4 | 36.0413 | 36814 |
| 1738020600 | 36.39 | 0.11 | 0.30 | 36.07 | 36.39 | 36.07 | 70853 |
| 1737761400 | 36.28 | 0.09 | 0.25 | 36.27 | 36.3899 | 36.1807 | 24680 |
| 1737675000 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1737588600 | 36.19 | -0.19 | -0.52 | 36.33 | 36.33 | 36.14 | 53079 |
| 1737502200 | 36.38 | 0.43 | 1.20 | 36.13 | 36.38 | 36.13 | 36384 |
| 1737156600 | 35.95 | 0.09 | 0.25 | 36.05 | 36.09 | 35.9106 | 40098 |
| 1737070200 | 35.86 | 0.43 | 1.22 | 35.4 | 35.88 | 35.4 | 41775 |
| 1736983800 | 35.4261 | 0.41 | 1.16 | 35.67 | 35.67 | 35.32 | 34737 |
| 1736897400 | 35.02 | 0.42 | 1.21 | 34.81 | 35.09 | 34.744 | 59809 |
| 1736811000 | 34.6 | 0.28 | 0.82 | 34.17 | 34.6 | 34.0501 | 75506 |
| 1736551800 | 34.32 | -0.56 | -1.61 | 34.69 | 34.69 | 34.25 | 41282 |
| 1736379000 | 34.88 | 0.02 | 0.06 | 34.73 | 34.92 | 34.53 | 40329 |
| 1736292600 | 34.86 | -0.15 | -0.43 | 35.08 | 35.14 | 34.78 | 56109 |
| 1736206200 | 35.01 | -0.06 | -0.17 | 35.26 | 35.35 | 34.95 | 45134 |
| 1735947000 | 35.07 | 0.41 | 1.18 | 34.79 | 35.08 | 34.79 | 33800 |
| 1735860600 | 34.66 | -0.15 | -0.43 | 35.01 | 35.01 | 34.5397 | 55760 |
| 1735687800 | 34.81 | 0.09 | 0.26 | 34.85 | 34.93 | 34.66 | 31938 |
| 1735601400 | 34.72 | -0.3 | -0.87 | 34.78 | 34.8139 | 34.48 | 31312 |
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
