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 | 0.13 | 0.37724898433 | 34.46 | 34.6 | 34.04 | 130058 | 34.35644131 | SP |
| 4 | -0.47 | -1.34055904164 | 35.06 | 35.39 | 34.04 | 115768 | 34.71997125 | SP |
| 12 | 0.01 | 0.0289184499711 | 34.58 | 36.06 | 34.04 | 124308 | 35.24431935 | SP |
| 26 | 0.94 | 2.79346210996 | 33.65 | 36.06 | 33.15 | 148447 | 34.55183699 | SP |
| 52 | 2.22 | 6.85820203892 | 32.37 | 36.06 | 32.37 | 139979 | 34.24187911 | SP |
| 156 | -7.68 | -18.1689141235 | 42.27 | 42.91 | 29.905 | 180660 | 35.3536756 | SP |
| 260 | -9.16 | -20.9371428571 | 43.75 | 44.7059 | 28.8305 | 195187 | 38.56458869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 34.59 | 0.15 | 0.44 | 34.73 | 34.77 | 34.5605 | 100479 |
| 1732318200 | 34.44 | 0.03 | 0.09 | 34.54 | 34.54 | 34.38 | 106737 |
| 1732231800 | 34.41 | 0.31 | 0.91 | 34.14 | 34.43 | 34.14 | 222845 |
| 1732145400 | 34.1 | -0.2 | -0.58 | 34.2 | 34.2 | 34.04 | 100152 |
| 1732059000 | 34.3 | -0.16 | -0.46 | 34.46 | 34.46 | 34.23 | 112573 |
| 1731972600 | 34.46 | -0.02 | -0.06 | 34.46 | 34.6 | 34.3982 | 107985 |
| 1731713400 | 34.48 | -0.01 | -0.03 | 34.35 | 34.49 | 34.35 | 74769 |
| 1731627000 | 34.49 | -0.06 | -0.17 | 34.62 | 34.64 | 34.4 | 94977 |
| 1731540600 | 34.55 | -0.06 | -0.17 | 34.76 | 34.8 | 34.49 | 113564 |
| 1731454200 | 34.61 | -0.35 | -1.00 | 34.86 | 34.94 | 34.58 | 245876 |
| 1731367800 | 34.96 | -0.4 | -1.13 | 35.39 | 35.39 | 34.91 | 92731 |
| 1731108600 | 35.36 | 0.32 | 0.91 | 35.17 | 35.36 | 35.095 | 84349 |
| 1731022200 | 35.04 | 0.24 | 0.69 | 34.95 | 35.08 | 34.8365 | 76689 |
| 1730935800 | 34.8 | -0.45 | -1.28 | 34.82 | 35.0099 | 34.79 | 119661 |
| 1730849400 | 35.25 | 0.28 | 0.80 | 34.95 | 35.28 | 34.78 | 149910 |
| 1730763000 | 34.97 | 0.37 | 1.07 | 34.79 | 34.98 | 34.71 | 108624 |
| 1730500200 | 34.6 | -0.3 | -0.86 | 34.75 | 34.8799 | 34.5302 | 84986 |
| 1730413800 | 34.9 | -0.17 | -0.48 | 34.91 | 35.03 | 34.86 | 81788 |
| 1730327400 | 35.07 | 0.05 | 0.14 | 35.04 | 35.24 | 34.985 | 55551 |
| 1730241000 | 35.02 | 0.02 | 0.06 | 34.88 | 35.0492 | 34.78 | 135985 |
| 1730154600 | 35 | -0.06 | -0.17 | 35.06 | 35.1894 | 34.96 | 145614 |
| 1729895400 | 35.06 | -0.08 | -0.23 | 35.15 | 35.34 | 35.02 | 170313 |
| 1729809000 | 35.14 | 0.01 | 0.03 | 35.21 | 35.21 | 35 | 73252 |
| 1729722600 | 35.13 | -0.26 | -0.73 | 35.19 | 35.29 | 35.01 | 97631 |
| 1729636200 | 35.39 | 0.06 | 0.17 | 35.25 | 35.42 | 35.15 | 105078 |
| 1729549800 | 35.33 | -0.36 | -1.01 | 35.51 | 35.575 | 35.2 | 121746 |
| 1729290600 | 35.69 | -0.01 | -0.03 | 35.63 | 35.8165 | 35.63 | 149359 |
| 1729204200 | 35.7 | -0.07 | -0.20 | 35.71 | 35.7771 | 35.61 | 115328 |
| 1729117800 | 35.77 | 0.02 | 0.06 | 35.88 | 35.88 | 35.75 | 312733 |
| 1729031400 | 35.75 | 0.12 | 0.34 | 35.68 | 35.895 | 35.644 | 65176 |
| 1728945000 | 35.63 | 0.18 | 0.51 | 35.38 | 35.649 | 35.38 | 75169 |
| 1728685800 | 35.45 | 0.13 | 0.37 | 35.25 | 35.54 | 35.25 | 127486 |
| 1728599400 | 35.32 | -0.12 | -0.34 | 35.31 | 35.37 | 35.25 | 110837 |
| 1728513000 | 35.44 | 0.02 | 0.06 | 35.36 | 35.49 | 35.36 | 66471 |
| 1728426600 | 35.42 | 0.25 | 0.71 | 35.13 | 35.44 | 35.1095 | 89336 |
| 1728340200 | 35.17 | -0.33 | -0.93 | 35.39 | 35.39 | 35.143 | 99583 |
| 1728081000 | 35.5 | -0.17 | -0.48 | 35.67 | 35.67 | 35.411 | 164849 |
| 1727994600 | 35.67 | 0.01 | 0.03 | 35.61 | 35.77 | 35.58 | 134208 |
| 1727908200 | 35.66 | 0.13 | 0.37 | 35.49 | 35.68 | 35.4635 | 62946 |
| 1727821800 | 35.53 | -0.13 | -0.36 | 35.41 | 35.66 | 35.37 | 121586 |
| 1727735400 | 35.66 | -0.19 | -0.53 | 35.75 | 35.849 | 35.54 | 113041 |
| 1727476200 | 35.85 | -0.05 | -0.14 | 35.98 | 36.017 | 35.811 | 77768 |
| 1727389800 | 35.9 | 0.03 | 0.08 | 36.04 | 36.06 | 35.89 | 73376 |
| 1727303400 | 35.87 | -0.07 | -0.19 | 35.91 | 35.99 | 35.87 | 108488 |
| 1727217000 | 35.94 | 0.03 | 0.08 | 35.84 | 35.964767 | 35.78 | 205561 |
| 1727130600 | 35.91 | -0.04 | -0.11 | 35.9 | 36 | 35.87 | 181262 |
| 1726871400 | 35.95 | 0.02 | 0.06 | 35.85 | 35.9799 | 35.821 | 100983 |
| 1726785000 | 35.93 | 0.17 | 0.48 | 35.8 | 35.97 | 35.8 | 119292 |
| 1726698600 | 35.76 | -0.06 | -0.17 | 35.78 | 35.89 | 35.68 | 257092 |
| 1726612200 | 35.82 | 0.09 | 0.25 | 35.7 | 35.83 | 35.57 | 109634 |
| 1726525800 | 35.73 | 0.2 | 0.56 | 35.59 | 35.73 | 35.52 | 170014 |
| 1726266600 | 35.53 | 0.2 | 0.57 | 35.44 | 35.54 | 35.38575 | 117122 |
| 1726180200 | 35.33 | 0.02 | 0.06 | 35.3 | 35.38 | 35.26 | 100099 |
| 1726093800 | 35.31 | 0.1 | 0.28 | 35.15 | 35.32 | 35.095 | 58290 |
| 1726007400 | 35.21 | 0.01 | 0.03 | 35.15 | 35.28 | 35.06 | 99365 |
| 1725921000 | 35.2 | 0.25 | 0.72 | 34.95 | 35.2 | 34.95 | 106462 |
| 1725661800 | 34.95 | -0.1 | -0.29 | 35.12 | 35.14 | 34.8 | 105831 |
| 1725575400 | 35.05 | 0.14 | 0.40 | 34.93 | 35.1 | 34.91 | 123816 |
| 1725489000 | 34.91 | 0.3 | 0.87 | 34.68 | 34.95 | 34.6384 | 414675 |
| 1725402600 | 34.61 | -0.16 | -0.46 | 34.58 | 34.68 | 34.55 | 113519 |
| 1725057000 | 34.77 | -0.24 | -0.69 | 35.1 | 35.1 | 34.73 | 123082 |
| 1724970600 | 35.01 | 0.04 | 0.11 | 35 | 35.03 | 34.94 | 109891 |
| 1724884200 | 34.97 | 0.07 | 0.20 | 34.8 | 34.97 | 34.8 | 1075524 |
| 1724797800 | 34.9 | 0.08 | 0.23 | 34.78 | 34.9 | 34.78 | 78791 |
| 1724711400 | 34.82 | -0.01 | -0.03 | 34.9 | 34.96 | 34.7718 | 68166 |
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
