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 | 0.5731 | 1.53852348993 | 37.25 | 37.7711 | 36.84 | 99623 | 37.21628159 | SP |
| 4 | 0.7331 | 1.97654354273 | 37.09 | 37.91 | 36.31 | 27372 | 37.20756696 | SP |
| 12 | 1.4631 | 4.02392739274 | 36.36 | 37.91 | 35.2699 | 11013 | 37.1045788 | SP |
| 26 | 3.0731 | 8.84345323741 | 34.75 | 37.91 | 33.58 | 8029 | 36.4970261 | SP |
| 52 | 7.0331 | 22.8421565443 | 30.79 | 37.91 | 30.67 | 6653 | 35.32898039 | SP |
| 156 | 5.0541 | 15.4234184748 | 32.769 | 37.91 | 25.21 | 5094 | 32.00609157 | SP |
| 260 | 12.5241 | 49.5043282343 | 25.299 | 37.91 | 16.4613 | 4118 | 30.78298078 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 37.8231 | 0.35 | 0.94 | 37.53 | 37.8399 | 37.53 | 5401 |
| 1732231800 | 37.4704 | 0.42 | 1.14 | 37.14 | 37.55 | 37.14 | 19514 |
| 1732145400 | 37.047 | -0.03 | -0.07 | 37.04 | 37.06 | 36.84 | 20694 |
| 1732059000 | 37.0746 | -0.14 | -0.37 | 36.88 | 37.099 | 36.88 | 1462 |
| 1731972600 | 37.2141 | 0.15 | 0.40 | 37.1 | 37.275 | 37.1 | 454754 |
| 1731713400 | 37.0644 | -0.33 | -0.87 | 37.25 | 37.25 | 37.02 | 1689 |
| 1731627000 | 37.39 | -0.19 | -0.51 | 37.58 | 37.6 | 37.39 | 10274 |
| 1731540600 | 37.58 | 0.08 | 0.22 | 37.54 | 37.6134 | 37.5299 | 3735 |
| 1731454200 | 37.4987 | -0.29 | -0.77 | 37.55 | 37.55 | 37.4987 | 644 |
| 1731367800 | 37.7912 | 0.01 | 0.03 | 37.91 | 37.91 | 37.7912 | 303 |
| 1731108600 | 37.779 | 0.05 | 0.13 | 37.71 | 37.84 | 37.71 | 4637 |
| 1731022200 | 37.73 | 0.2 | 0.53 | 37.69 | 37.73 | 37.65 | 3765 |
| 1730935800 | 37.5319 | 0.86 | 2.34 | 37.3518 | 37.5319 | 37.2999 | 854 |
| 1730849400 | 36.675 | 0.36 | 1.00 | 36.34 | 36.675 | 36.34 | 5660 |
| 1730763000 | 36.3122 | -0.13 | -0.35 | 36.43 | 36.48 | 36.31 | 1670 |
| 1730500200 | 36.4412 | 0.04 | 0.10 | 36.53 | 36.67 | 36.4412 | 1584 |
| 1730413800 | 36.4062 | -0.4 | -1.09 | 36.7 | 36.7 | 36.4062 | 3890 |
| 1730327400 | 36.8068 | -0.09 | -0.25 | 36.78 | 36.9061 | 36.78 | 4932 |
| 1730241000 | 36.9001 | -0.1 | -0.27 | 36.86 | 36.98 | 36.86 | 3459 |
| 1730154600 | 36.9992 | 0.23 | 0.62 | 36.95 | 37.06 | 36.95 | 3185 |
| 1729895400 | 36.7715 | -0.21 | -0.56 | 37.09 | 37.1004 | 36.7715 | 733 |
| 1729809000 | 36.9776 | -0.01 | -0.02 | 37.01 | 37.01 | 36.9776 | 117 |
| 1729722600 | 36.9842 | -0.23 | -0.61 | 37.09 | 37.13 | 36.9842 | 741 |
| 1729636200 | 37.2108 | 0.08 | 0.21 | 36.96 | 37.23 | 36.96 | 446 |
| 1729549800 | 37.1339 | -0.37 | -0.99 | 37.43 | 37.43 | 37.11 | 1564 |
| 1729290600 | 37.5038 | 0.03 | 0.08 | 37.53 | 37.53 | 37.5038 | 821 |
| 1729204200 | 37.4738 | -0.06 | -0.16 | 37.4539 | 37.4738 | 37.4539 | 524 |
| 1729117800 | 37.5342 | 0.21 | 0.57 | 37.41 | 37.542 | 37.41 | 1037 |
| 1729031400 | 37.3219 | -0.22 | -0.58 | 37.47 | 37.47 | 37.32 | 1329 |
| 1728945000 | 37.54 | 0.28 | 0.75 | 37.33 | 37.54 | 37.33 | 4818 |
| 1728685800 | 37.26 | 0.34 | 0.91 | 37.01 | 37.2742 | 37.01 | 9399 |
| 1728599400 | 36.9224 | -0.18 | -0.48 | 37 | 37 | 36.85 | 545 |
| 1728513000 | 37.1 | 0.36 | 0.98 | 36.77 | 37.1 | 36.77 | 1690 |
| 1728426600 | 36.7389 | 0.27 | 0.73 | 36.54 | 36.7389 | 36.54 | 3449 |
| 1728340200 | 36.472 | -0.27 | -0.73 | 36.62 | 36.68 | 36.36 | 4385 |
| 1728081000 | 36.74 | 0.26 | 0.71 | 36.67 | 36.74 | 36.58 | 475 |
| 1727994600 | 36.48 | -0.18 | -0.49 | 36.47 | 36.5415 | 36.335 | 4118 |
| 1727908200 | 36.66 | -0.05 | -0.13 | 36.6695 | 36.7375 | 36.62 | 1662 |
| 1727821800 | 36.7074 | -0.51 | -1.38 | 36.98 | 36.98 | 36.66 | 754 |
| 1727735400 | 37.2201 | 0.06 | 0.17 | 37.1 | 37.2201 | 36.9059 | 2112 |
| 1727476200 | 37.1571 | 0.03 | 0.08 | 37.26 | 37.2983 | 37.15 | 4299 |
| 1727389800 | 37.1279 | 0.39 | 1.06 | 37.04 | 37.1279 | 37.0399 | 756 |
| 1727303400 | 36.739 | -0.18 | -0.48 | 36.92 | 36.92 | 36.68 | 2424 |
| 1727217000 | 36.9171 | 0.07 | 0.19 | 36.88 | 36.919 | 36.83 | 1866 |
| 1727130600 | 36.8484 | 0.06 | 0.15 | 36.7799 | 36.8484 | 36.77 | 1424 |
| 1726871400 | 36.7921 | -0.05 | -0.14 | 36.67 | 36.8399 | 36.615 | 4477 |
| 1726785000 | 36.8454 | 0.49 | 1.33 | 36.91 | 36.91 | 36.83 | 3051 |
| 1726698600 | 36.36 | -0.06 | -0.16 | 36.49 | 36.64 | 36.36 | 6091 |
| 1726612200 | 36.42 | -0.03 | -0.08 | 36.63 | 36.6373 | 36.42 | 1620 |
| 1726525800 | 36.4498 | 0.27 | 0.74 | 36.41 | 36.46 | 36.4 | 4189 |
| 1726266600 | 36.1827 | 0.29 | 0.82 | 36.05 | 36.1999 | 36.05 | 858 |
| 1726180200 | 35.89 | 0.12 | 0.32 | 35.72 | 35.95 | 35.67 | 4049 |
| 1726093800 | 35.7739 | 0.14 | 0.40 | 35.6 | 35.7739 | 35.2699 | 373 |
| 1726007400 | 35.63 | 0.02 | 0.06 | 35.72 | 35.72 | 35.48 | 4850 |
| 1725921000 | 35.61 | 0.29 | 0.82 | 35.52 | 35.61 | 35.52 | 2828 |
| 1725661800 | 35.32 | -0.46 | -1.29 | 35.4 | 35.4 | 35.3099 | 4882 |
| 1725575400 | 35.78 | -0.23 | -0.64 | 35.68 | 35.86 | 35.68 | 5384 |
| 1725489000 | 36.01 | -0.03 | -0.08 | 35.94 | 36.15 | 35.88 | 5255 |
| 1725402600 | 36.04 | -0.54 | -1.48 | 36.36 | 36.36 | 35.91 | 843 |
| 1725057000 | 36.58 | 0.39 | 1.08 | 36.36 | 36.58 | 36.17 | 2841 |
| 1724970600 | 36.19 | 0.13 | 0.36 | 36.3 | 36.42 | 36.15 | 12202 |
| 1724884200 | 36.06 | -0.11 | -0.30 | 36.16 | 36.23 | 35.8997 | 6901 |
| 1724797800 | 36.17 | 0 | 0.00 | 36.13 | 36.17 | 36.09 | 23067 |
| 1724711400 | 36.17 | -0.03 | -0.09 | 36.27 | 36.27 | 36.1073 | 6276 |
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
