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 | -0.08 | -0.223089793642 | 35.86 | 36.5089 | 35.77 | 24863 | 36.28887752 | SP |
| 4 | -0.83 | -2.26714012565 | 36.61 | 36.995 | 35.4621 | 75495 | 36.22557156 | SP |
| 12 | -1.1 | -2.98264642082 | 36.88 | 37.4765 | 35.4621 | 235947 | 37.03655672 | SP |
| 26 | -0.24 | -0.666296501943 | 36.02 | 37.4765 | 35.4621 | 142458 | 36.91418273 | SP |
| 52 | 1.63 | 4.77306002928 | 34.15 | 37.4765 | 33.39 | 105891 | 36.14820431 | SP |
| 156 | 6.37 | 21.659299558 | 29.41 | 37.4765 | 26.29 | 110374 | 32.45131803 | SP |
| 260 | 13.9 | 63.5283363803 | 21.88 | 37.4765 | 21.1006 | 89809 | 31.10093105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 36.17 | -0.02 | -0.06 | 36.18 | 36.29 | 36.1343 | 17554 |
| 1743028200 | 36.19 | -0.27 | -0.74 | 36.4 | 36.4399 | 36.1226 | 15712 |
| 1742941800 | 36.46 | 0.03 | 0.08 | 36.47 | 36.5089 | 36.3709 | 14954 |
| 1742855400 | 36.43 | 0.35 | 0.97 | 36.26 | 36.44 | 36.26 | 48502 |
| 1742596200 | 36.08 | 0.05 | 0.14 | 35.86 | 36.1 | 35.8201 | 27592 |
| 1742509800 | 36.03 | -0.07 | -0.19 | 35.94 | 36.22 | 35.94 | 50214 |
| 1742423400 | 36.1 | 0.26 | 0.73 | 35.86 | 36.19 | 35.86 | 38983 |
| 1742337000 | 35.84 | -0.26 | -0.72 | 36.03 | 36.03 | 35.8 | 37062 |
| 1742250600 | 36.1 | 0.16 | 0.45 | 35.87 | 36.18 | 35.87 | 40630 |
| 1741991400 | 35.94 | 0.4 | 1.13 | 35.68 | 35.98 | 35.68 | 64685 |
| 1741905000 | 35.54 | -0.26 | -0.73 | 35.74 | 35.78 | 35.4621 | 63299 |
| 1741818600 | 35.8 | 0.19 | 0.53 | 35.85 | 35.8901 | 35.63 | 50538 |
| 1741732200 | 35.61 | -0.17 | -0.48 | 35.79 | 35.83 | 35.49 | 108805 |
| 1741645800 | 35.78 | -0.58 | -1.58 | 36.07 | 36.07 | 35.67 | 83126 |
| 1741390200 | 36.356 | 0.19 | 0.51 | 36.14 | 36.3744 | 36.02 | 27554 |
| 1741303800 | 36.17 | -0.37 | -1.01 | 36.28 | 36.4899 | 36.1201 | 354756 |
| 1741217400 | 36.54 | 0.17 | 0.47 | 36.32 | 36.6888 | 36.29 | 53314 |
| 1741131000 | 36.37 | -0.2 | -0.53 | 36.38 | 36.657 | 36.195 | 70481 |
| 1741044600 | 36.565 | -0.39 | -1.04 | 36.92 | 36.995 | 36.45 | 118894 |
| 1740785400 | 36.95 | 0.34 | 0.93 | 36.61 | 36.95 | 36.55 | 223877 |
| 1740699000 | 36.61 | -0.34 | -0.92 | 36.98 | 37 | 36.6 | 118010 |
| 1740612600 | 36.95 | -0.02 | -0.05 | 37.03 | 37.1133 | 36.86 | 237694 |
| 1740526200 | 36.97 | -0.06 | -0.16 | 36.96 | 37.0799 | 36.76 | 179022 |
| 1740439800 | 37.03 | -0.05 | -0.13 | 37.14 | 37.18 | 36.9501 | 223826 |
| 1740180600 | 37.08 | -0.31 | -0.83 | 37.39 | 37.39 | 37.052 | 173546 |
| 1740094200 | 37.39 | -0.01 | -0.03 | 37.41 | 37.4699 | 37.28 | 144342 |
| 1740007800 | 37.4 | -0.02 | -0.05 | 37.35 | 37.4765 | 37.3269 | 186235 |
| 1739921400 | 37.42 | 0.08 | 0.21 | 37.47 | 37.47 | 37.3201 | 952514 |
| 1739575800 | 37.34 | 0.02 | 0.05 | 37.38 | 37.4099 | 37.2924 | 900435 |
| 1739489400 | 37.32 | 0.22 | 0.59 | 37.21 | 37.38 | 37.16 | 249038 |
| 1739403000 | 37.1 | -0.12 | -0.32 | 37.045 | 37.2 | 37.02 | 304976 |
| 1739316600 | 37.22 | -0.02 | -0.05 | 37.13 | 37.26 | 37.1 | 262472 |
| 1739230200 | 37.24 | 0.12 | 0.32 | 37.18 | 37.26 | 37.1577 | 235188 |
| 1738971000 | 37.12 | -0.15 | -0.40 | 37.27 | 37.3399 | 37.03 | 361181 |
| 1738884600 | 37.27 | 0.05 | 0.13 | 37.24 | 37.4 | 37.16 | 342358 |
| 1738798200 | 37.22 | 0.09 | 0.24 | 37.12 | 37.22 | 37.02 | 476618 |
| 1738711800 | 37.13 | 0.13 | 0.34 | 36.99 | 37.14 | 36.9601 | 288456 |
| 1738625400 | 37.005 | -0.12 | -0.31 | 36.8 | 37.08 | 36.7221 | 2703787 |
| 1738366200 | 37.12 | 0.03 | 0.09 | 37.12 | 37.1491 | 37.08 | 2733568 |
| 1738279800 | 37.0855 | -0.02 | -0.07 | 37.15 | 37.15 | 37.06 | 78247 |
| 1738193400 | 37.11 | 0.07 | 0.19 | 37.13 | 37.13 | 37.01 | 65849 |
| 1738107000 | 37.04 | -0.02 | -0.04 | 37.04 | 37.12 | 37.01 | 94637 |
| 1738020600 | 37.0552 | 0.01 | 0.01 | 36.92 | 37.1 | 36.92 | 96806 |
| 1737761400 | 37.05 | -0.02 | -0.05 | 37.065 | 37.065 | 37.0003 | 48470 |
| 1737675000 | 37.07 | 0 | 0.00 | 37.07 | 37.07 | 37.07 | 0 |
| 1737588600 | 37.07 | 0.05 | 0.14 | 37.03 | 37.0799 | 37 | 43288 |
| 1737502200 | 37.02 | 0.03 | 0.07 | 37.05 | 37.0793 | 36.9801 | 42330 |
| 1737156600 | 36.995 | 0.02 | 0.04 | 37.02 | 37.02 | 36.9601 | 25441 |
| 1737070200 | 36.98 | 0.01 | 0.03 | 36.95 | 37.0121 | 36.95 | 19064 |
| 1736983800 | 36.97 | 0.07 | 0.19 | 36.98 | 37.02 | 36.94 | 15429 |
| 1736897400 | 36.9 | -0.01 | -0.03 | 36.975 | 37.0061 | 36.8901 | 19185 |
| 1736811000 | 36.91 | -0.02 | -0.05 | 36.91 | 36.92 | 36.86 | 20624 |
| 1736551800 | 36.93 | 0.03 | 0.08 | 36.9 | 36.9599 | 36.87 | 29580 |
| 1736379000 | 36.9 | -0.02 | -0.05 | 36.93 | 36.9535 | 36.8601 | 14913 |
| 1736292600 | 36.9201 | 0.02 | 0.05 | 36.9 | 36.952 | 36.88 | 11124 |
| 1736206200 | 36.9 | 0.02 | 0.05 | 36.88 | 36.95 | 36.88 | 27516 |
| 1735947000 | 36.88 | 0.06 | 0.16 | 36.88 | 36.8961 | 36.85 | 21589 |
| 1735860600 | 36.82 | 0.02 | 0.05 | 36.86 | 36.8999 | 36.79 | 32090 |
| 1735687800 | 36.8 | -0.01 | -0.03 | 36.86 | 36.86 | 36.8 | 36404 |
| 1735601400 | 36.8118 | -0.02 | -0.05 | 36.88 | 36.88 | 36.76 | 6081 |
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
