Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -0.623096095264 | 36.11 | 36.16 | 35.79 | 297418 | 35.92123974 | SP |
| 4 | -0.125 | -0.347125798389 | 36.01 | 36.2 | 35.79 | 167545 | 35.99229581 | SP |
| 12 | -0.015 | -0.041782729805 | 35.9 | 36.29 | 35.5419 | 157299 | 35.95048482 | SP |
| 26 | 0.295 | 0.828884518123 | 35.59 | 36.29 | 35.44 | 138461 | 35.85955844 | SP |
| 52 | 0.835 | 2.38231098431 | 35.05 | 36.29 | 34.82 | 123305 | 35.72612431 | SP |
| 156 | 0.835 | 2.38231098431 | 35.05 | 36.29 | 34.82 | 123305 | 35.72612431 | SP |
| 260 | 0.835 | 2.38231098431 | 35.05 | 36.29 | 34.82 | 123305 | 35.72612431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 35.87 | -0.05 | -0.14 | 35.8 | 35.9432 | 35.79 | 931834 |
| 1741044600 | 35.92 | -0.24 | -0.66 | 36.15 | 36.15 | 35.88 | 283421 |
| 1740785400 | 36.16 | 0.12 | 0.32 | 36.08 | 36.16 | 36.0601 | 65714 |
| 1740699000 | 36.0448 | -0.07 | -0.21 | 36.11 | 36.13 | 36.04 | 112592 |
| 1740612600 | 36.119 | -0.01 | -0.03 | 36.11 | 36.16 | 36.1026 | 93530 |
| 1740526200 | 36.13 | 0.05 | 0.14 | 36.11 | 36.13 | 36.07 | 56148 |
| 1740439800 | 36.0801 | 0.03 | 0.08 | 36.02 | 36.12 | 36.01 | 87408 |
| 1740180600 | 36.05 | -0.05 | -0.14 | 36.1 | 36.115 | 36.035 | 137906 |
| 1740094200 | 36.1 | 0.02 | 0.06 | 36.06 | 36.11 | 36.04 | 152877 |
| 1740007800 | 36.08 | 0.01 | 0.03 | 36.05 | 36.09 | 36.015 | 83382 |
| 1739921400 | 36.07 | -0.02 | -0.06 | 36.05 | 36.09 | 36.05 | 66500 |
| 1739575800 | 36.09 | 0.03 | 0.08 | 36.12 | 36.14 | 36.09 | 55856 |
| 1739489400 | 36.06 | 0.09 | 0.25 | 36.05 | 36.07 | 35.9599 | 80043 |
| 1739403000 | 35.97 | -0.04 | -0.11 | 36.05 | 36.05 | 35.895 | 77030 |
| 1739316600 | 36.01 | -0.01 | -0.01 | 35.98 | 36.01 | 35.958 | 87107 |
| 1739230200 | 36.015 | 0.05 | 0.13 | 35.99 | 36.059 | 35.96 | 80492 |
| 1738971000 | 35.97 | -0.04 | -0.11 | 36.2 | 36.2 | 35.94 | 108471 |
| 1738884600 | 36.01 | -0.07 | -0.19 | 36.02 | 36.05 | 35.982885 | 157715 |
| 1738798200 | 36.08 | 0.12 | 0.33 | 36.01 | 36.08 | 36.01 | 462082 |
| 1738711800 | 35.96 | 0.04 | 0.11 | 35.96 | 35.98 | 35.86 | 281440 |
| 1738625400 | 35.92 | -0.15 | -0.42 | 35.95 | 36.15 | 35.84 | 208061 |
| 1738366200 | 36.07 | -0.07 | -0.19 | 36.15 | 36.18 | 36.05 | 1369079 |
| 1738279800 | 36.14 | 0.04 | 0.10 | 36.13 | 36.16 | 36.111 | 127980 |
| 1738193400 | 36.105 | -0.18 | -0.48 | 36.29 | 36.29 | 36.05 | 111253 |
| 1738107000 | 36.28 | 0.18 | 0.50 | 36.11 | 36.28 | 36.04 | 126584 |
| 1738020600 | 36.1 | 0 | 0.00 | 35.99 | 36.1 | 35.99 | 70185 |
| 1737761400 | 36.1 | 0.12 | 0.33 | 36.15 | 36.15 | 36.05 | 81156 |
| 1737675000 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 0 |
| 1737588600 | 35.98 | -0.05 | -0.14 | 36.06 | 36.06 | 35.9623 | 258957 |
| 1737502200 | 36.03 | 0.07 | 0.19 | 36.0196 | 36.0551 | 36.005 | 265565 |
| 1737156600 | 35.96 | 0.02 | 0.06 | 35.96 | 35.96 | 35.92 | 80801 |
| 1737070200 | 35.94 | -0.01 | -0.03 | 35.87 | 35.95 | 35.855 | 172701 |
| 1736983800 | 35.95 | 0.25 | 0.70 | 35.81 | 35.95 | 35.8 | 118089 |
| 1736897400 | 35.7 | 0.05 | 0.14 | 35.69 | 35.71 | 35.65 | 53507 |
| 1736811000 | 35.65 | -0.03 | -0.08 | 35.56 | 35.66 | 35.5419 | 116078 |
| 1736551800 | 35.68 | -0.09 | -0.25 | 35.69 | 35.72 | 35.63 | 54692 |
| 1736379000 | 35.77 | 0.02 | 0.06 | 35.7032 | 35.77 | 35.67 | 41843 |
| 1736292600 | 35.75 | -0.09 | -0.25 | 35.839 | 35.85 | 35.7101 | 54188 |
| 1736206200 | 35.84 | 0.03 | 0.08 | 35.8025 | 35.8598 | 35.8025 | 60491 |
| 1735947000 | 35.81 | 0.08 | 0.22 | 35.76 | 35.81 | 35.75 | 42154 |
| 1735860600 | 35.73 | 0.04 | 0.11 | 35.74 | 35.7484 | 35.64 | 105593 |
| 1735687800 | 35.69 | 0.02 | 0.06 | 35.7 | 35.74 | 35.65 | 159179 |
| 1735601400 | 35.67 | -0.12 | -0.32 | 35.6 | 35.69 | 35.6 | 124653 |
| 1735342200 | 35.785 | -0.08 | -0.21 | 35.79 | 35.81 | 35.76 | 53248 |
| 1735255800 | 35.86 | 0.08 | 0.22 | 35.78 | 35.86 | 35.73 | 173515 |
| 1735077840 | 35.78 | 0.11 | 0.31 | 35.69 | 35.78 | 35.62 | 53358 |
| 1734996600 | 35.67 | -0.04 | -0.11 | 35.73 | 35.7599 | 35.64 | 188927 |
| 1734737400 | 35.71 | 0.15 | 0.42 | 35.59 | 35.7286 | 35.59 | 96740 |
| 1734651000 | 35.56 | -0.02 | -0.06 | 35.65 | 35.65 | 35.55 | 122684 |
| 1734564600 | 35.58 | -0.29 | -0.81 | 35.84 | 35.88 | 35.57 | 109557 |
| 1734478200 | 35.87 | -0.01 | -0.03 | 35.8498 | 35.91 | 35.83 | 118694 |
| 1734391800 | 35.88 | 0.06 | 0.17 | 35.8502 | 35.93 | 35.8502 | 65732 |
| 1734132600 | 35.82 | -0.06 | -0.17 | 35.8853 | 35.9071 | 35.82 | 98450 |
| 1734046200 | 35.88 | -0.07 | -0.19 | 35.937 | 35.94 | 35.88 | 33667 |
| 1733959800 | 35.9496 | 0.1 | 0.28 | 35.9615 | 35.98 | 35.93 | 80905 |
| 1733873400 | 35.85 | -0.02 | -0.06 | 35.84 | 35.8605 | 35.83 | 210077 |
| 1733787000 | 35.87 | -0.01 | -0.03 | 35.92 | 35.99 | 35.86 | 81228 |
| 1733527800 | 35.88 | 0.04 | 0.11 | 35.87 | 35.92 | 35.85 | 64346 |
| 1733441400 | 35.84 | -0.03 | -0.07 | 35.9 | 35.9 | 35.8301 | 56988 |
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
