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 | 2.7189 | 7.52740863787 | 36.12 | 39.18 | 36.12 | 18604 | 38.00532957 | SP |
| 4 | 0.0089 | 0.0229204223539 | 38.83 | 42.73 | 36.12 | 11899 | 38.79149192 | SP |
| 12 | 1.7889 | 4.82834008097 | 37.05 | 42.73 | 35.71 | 8598 | 38.46833944 | SP |
| 26 | 5.7889 | 17.5155824508 | 33.05 | 42.73 | 32.12 | 9632 | 36.25740398 | SP |
| 52 | 13.4489 | 52.9692792438 | 25.39 | 42.73 | 25.261 | 10712 | 34.82196063 | SP |
| 156 | -4.8511 | -11.1034561685 | 43.69 | 44.26 | 23.21 | 15539 | 32.34413857 | SP |
| 260 | -0.3311 | -0.845289762573 | 39.17 | 64.04 | 23.21 | 23779 | 39.03856749 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 38.6531 | 0.38 | 1.00 | 38.75 | 39.18 | 38.6531 | 48814 |
| 1732318200 | 38.2699 | 1.07 | 2.87 | 37.28 | 38.3699 | 37.28 | 6110 |
| 1732231800 | 37.2012 | 0.04 | 0.10 | 37.3 | 37.46 | 36.755 | 15730 |
| 1732145400 | 37.1624 | 0.27 | 0.73 | 36.73 | 37.25 | 36.565 | 15906 |
| 1732059000 | 36.8935 | 0.47 | 1.30 | 36.12 | 36.8935 | 36.12 | 6458 |
| 1731972600 | 36.42 | -0.56 | -1.51 | 37.13 | 37.13 | 36.28 | 16519 |
| 1731713400 | 36.9794 | -2.07 | -5.30 | 39.14 | 39.14 | 36.9794 | 19003 |
| 1731627000 | 39.0503 | -1.18 | -2.93 | 40.17 | 40.2683 | 39.0503 | 6958 |
| 1731540600 | 40.2291 | -0.53 | -1.30 | 41.16 | 41.3065 | 40.2291 | 24797 |
| 1731454200 | 40.761 | -1.67 | -3.93 | 42 | 42.17 | 40.6901 | 9751 |
| 1731367800 | 42.43 | 0.37 | 0.87 | 42.71 | 42.73 | 42.3186 | 9428 |
| 1731108600 | 42.065 | 0.84 | 2.04 | 41.17 | 42.12 | 41.17 | 4616 |
| 1731022200 | 41.223 | 0.28 | 0.69 | 41.14 | 41.42 | 41.0675 | 8246 |
| 1730935800 | 40.9392 | 1.57 | 3.99 | 40.88 | 41.1347 | 40.2327 | 10859 |
| 1730849400 | 39.37 | 0.83 | 2.15 | 38.58 | 39.41 | 38.28 | 11080 |
| 1730763000 | 38.54 | 0.28 | 0.73 | 38.25 | 39.089 | 38.01 | 3949 |
| 1730500200 | 38.2607 | 0.51 | 1.35 | 38.01 | 38.2607 | 37.93 | 6831 |
| 1730413800 | 37.75 | -0.65 | -1.69 | 38.2 | 38.2 | 37.75 | 2641 |
| 1730327400 | 38.4 | -0.53 | -1.37 | 38.75 | 38.979 | 38.4 | 6004 |
| 1730241000 | 38.9336 | -0.09 | -0.24 | 38.83 | 38.95 | 38.4414 | 4271 |
| 1730154600 | 39.0256 | 0.67 | 1.75 | 38.34 | 39.34 | 38.34 | 3896 |
| 1729895400 | 38.355 | -0.13 | -0.32 | 38.77 | 39.012 | 38.355 | 2763 |
| 1729809000 | 38.48 | -0.19 | -0.49 | 38.85 | 39.0259 | 38.48 | 21999 |
| 1729722600 | 38.67 | -0.67 | -1.69 | 39.06 | 39.1553 | 38.33 | 10041 |
| 1729636200 | 39.335 | 0.05 | 0.11 | 39.02 | 39.49 | 39.02 | 27461 |
| 1729549800 | 39.29 | -0.71 | -1.78 | 39.84 | 39.84 | 39.095 | 5373 |
| 1729290600 | 40 | 0.44 | 1.11 | 39.72 | 40.0899 | 39.53 | 13006 |
| 1729204200 | 39.56 | -0.04 | -0.10 | 39.64 | 39.64 | 39.31 | 16603 |
| 1729117800 | 39.6 | 0.96 | 2.48 | 38.95 | 39.6 | 38.92 | 9197 |
| 1729031400 | 38.64 | 0.07 | 0.18 | 38.45 | 38.84 | 38.27 | 7042 |
| 1728945000 | 38.5717 | 0.25 | 0.65 | 38.4 | 38.64 | 38.3901 | 4126 |
| 1728685800 | 38.3221 | 1.35 | 3.64 | 36.93 | 38.3221 | 36.93 | 1741 |
| 1728599400 | 36.9753 | 0.04 | 0.10 | 36.6 | 36.9753 | 36.41 | 4459 |
| 1728513000 | 36.9395 | -0.38 | -1.02 | 37.22 | 37.22 | 36.8943 | 3853 |
| 1728426600 | 37.32 | 0.51 | 1.38 | 36.87 | 37.67 | 36.87 | 14303 |
| 1728340200 | 36.8111 | -0.86 | -2.28 | 37.66 | 37.66 | 36.64 | 6111 |
| 1728081000 | 37.6687 | 0.7 | 1.89 | 37.46 | 37.6687 | 37.442 | 6465 |
| 1727994600 | 36.9684 | -0.57 | -1.53 | 37.27 | 37.396 | 36.9 | 4793 |
| 1727908200 | 37.542 | 0.02 | 0.06 | 37.41 | 37.5942 | 37.05 | 7367 |
| 1727821800 | 37.5189 | 0.19 | 0.51 | 37.6 | 37.6 | 36.8477 | 7165 |
| 1727735400 | 37.33 | 0.06 | 0.16 | 37.06 | 37.78 | 37.06 | 5036 |
| 1727476200 | 37.27 | 0.05 | 0.12 | 37.56 | 37.56 | 37.2 | 4706 |
| 1727389800 | 37.2241 | 0.12 | 0.31 | 37.62 | 37.62 | 37.0212 | 2894 |
| 1727303400 | 37.1091 | -0.55 | -1.47 | 37.64 | 37.8 | 37.1091 | 3533 |
| 1727217000 | 37.6635 | -0.19 | -0.49 | 37.9 | 37.9 | 37.19 | 4625 |
| 1727130600 | 37.85 | -0.94 | -2.41 | 39.01 | 39.01 | 37.72 | 7092 |
| 1726871400 | 38.7856 | -0.13 | -0.33 | 38.86 | 38.92 | 38.605 | 12088 |
| 1726785000 | 38.9155 | 0.98 | 2.58 | 38.95 | 39.38 | 38.5304 | 6236 |
| 1726698600 | 37.9353 | 0.4 | 1.07 | 37.68 | 38.68 | 37.68 | 5754 |
| 1726612200 | 37.5342 | -0.06 | -0.16 | 37.94 | 38.0128 | 37.4701 | 2844 |
| 1726525800 | 37.5926 | -0.41 | -1.07 | 38.11 | 38.19 | 37.5926 | 4849 |
| 1726266600 | 38 | 1.2 | 3.25 | 37.12 | 38 | 37.12 | 11423 |
| 1726180200 | 36.8043 | 0.01 | 0.02 | 36.73 | 36.92 | 36.73 | 2708 |
| 1726093800 | 36.7982 | 0.21 | 0.58 | 36.4 | 36.8619 | 36.4 | 2125 |
| 1726007400 | 36.585 | 0.07 | 0.20 | 36.74 | 36.74 | 36.322 | 6480 |
| 1725921000 | 36.5134 | 0.45 | 1.25 | 36.26 | 36.82 | 36.26 | 2615 |
| 1725661800 | 36.0628 | -0.35 | -0.95 | 36.5 | 36.68 | 35.71 | 3409 |
| 1725575400 | 36.41 | -0.27 | -0.74 | 36.76 | 36.76 | 36.3819 | 2189 |
| 1725489000 | 36.6818 | 0.35 | 0.96 | 36.14 | 36.6818 | 36.06 | 2831 |
| 1725402600 | 36.3336 | -1.08 | -2.89 | 37.05 | 37.84 | 36.31 | 6693 |
| 1725057000 | 37.413 | 0.38 | 1.03 | 37.2 | 37.413 | 36.905 | 1945 |
| 1724970600 | 37.0308 | -0.1 | -0.26 | 37.37 | 37.7639 | 37.0308 | 4269 |
| 1724884200 | 37.1268 | -0.23 | -0.62 | 37.18 | 37.18 | 36.8824 | 1306 |
| 1724797800 | 37.3582 | -0.15 | -0.40 | 37.3763 | 37.3763 | 37.06 | 4100 |
| 1724711400 | 37.51 | 0.49 | 1.32 | 37.35 | 37.67 | 37.3 | 14769 |
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
