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 | -0.23 | -0.653780557135 | 35.18 | 35.66 | 34.4 | 643345 | 35.01951284 | SP |
| 4 | 1.86 | 5.62103354488 | 33.09 | 35.66 | 32.97 | 797320 | 34.44965708 | SP |
| 12 | 4.49 | 14.7406434668 | 30.46 | 35.66 | 28 | 667792 | 31.99247561 | SP |
| 26 | -0.49 | -1.38261851016 | 35.44 | 37.56 | 28 | 560824 | 32.50110463 | SP |
| 52 | -1.6 | -4.37756497948 | 36.55 | 38.68 | 28 | 879230 | 33.172545 | SP |
| 156 | 17.62 | 101.673398731 | 17.33 | 44.96 | 15.53 | 3658893 | 26.62214705 | SP |
| 260 | 9.78 | 38.8557806913 | 25.17 | 44.96 | 14.12 | 3406284 | 23.78658094 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.95 | -0.13 | -0.37 | 34.88 | 35.15 | 34.73 | 455820 |
| 1732231800 | 35.08 | 0.17 | 0.49 | 34.89 | 35.2399 | 34.61 | 347992 |
| 1732145400 | 34.91 | 0.26 | 0.75 | 35.12 | 35.14 | 34.59 | 497053 |
| 1732059000 | 34.65 | -0.39 | -1.11 | 34.61 | 34.74 | 34.4 | 371247 |
| 1731972600 | 35.04 | -0.09 | -0.26 | 35.47 | 35.66 | 34.77 | 533215 |
| 1731713400 | 35.13 | 0.22 | 0.63 | 35.18 | 35.57 | 34.71 | 1455653 |
| 1731627000 | 34.91 | -0.36 | -1.02 | 34.83 | 34.96 | 34.38 | 1227716 |
| 1731540600 | 35.27 | 0.64 | 1.85 | 34.14 | 35.3801 | 34.02 | 1056335 |
| 1731454200 | 34.63 | 1.04 | 3.10 | 34.18 | 34.755 | 33.79 | 1760989 |
| 1731367800 | 33.59 | 0.26 | 0.78 | 33.5 | 33.92 | 33.45 | 526003 |
| 1731108600 | 33.33 | -0.88 | -2.57 | 33.71 | 33.79 | 33.24 | 1356115 |
| 1731022200 | 34.21 | -0.77 | -2.20 | 34.66 | 34.66 | 33.94 | 1251523 |
| 1730935800 | 34.98 | 1.76 | 5.30 | 35.3999 | 35.48 | 34.62 | 1770059 |
| 1730849400 | 33.22 | -0.34 | -1.01 | 33.74 | 33.99 | 33.07 | 477864 |
| 1730763000 | 33.56 | -1.04 | -3.01 | 33.479999 | 33.98 | 33.27 | 386531 |
| 1730500200 | 34.6 | 0.99 | 2.95 | 33.88 | 34.61 | 33.35 | 700571 |
| 1730413800 | 33.61 | -0.04 | -0.12 | 33.8 | 34.01 | 33.25 | 448819 |
| 1730327400 | 33.65 | -0.24 | -0.71 | 33.31 | 33.78 | 32.97 | 331847 |
| 1730241000 | 33.89 | -0.12 | -0.35 | 34.51 | 34.64 | 33.865 | 491742 |
| 1730154600 | 34.01 | 0.21 | 0.62 | 33.73 | 34.309 | 33.7032 | 406984 |
| 1729895400 | 33.8 | 0.51 | 1.53 | 33.09 | 33.86 | 33.09 | 492841 |
| 1729809000 | 33.29 | -0.51 | -1.51 | 33.69 | 33.86 | 33.115 | 316851 |
| 1729722600 | 33.8 | 0.26 | 0.78 | 33.91 | 34.06 | 33.58 | 498411 |
| 1729636200 | 33.54 | -0.1 | -0.30 | 33.35 | 33.75 | 33.259999 | 371836 |
| 1729549800 | 33.64 | 1.15 | 3.54 | 33.049999 | 33.64 | 33.049999 | 546641 |
| 1729290600 | 32.49 | -0.03 | -0.09 | 32.39 | 32.49 | 32.225 | 256216 |
| 1729204200 | 32.52 | 0.97 | 3.07 | 32.229999 | 32.5801 | 32.09 | 334878 |
| 1729117800 | 31.55 | -0.08 | -0.25 | 31.41 | 31.62 | 31.298 | 201889 |
| 1729031400 | 31.63 | -0.94 | -2.89 | 32.049999 | 32.11 | 31.63 | 642663 |
| 1728945000 | 32.57 | 0.03 | 0.09 | 32.77 | 33.09 | 32.57 | 380271 |
| 1728685800 | 32.54 | 0.24 | 0.74 | 32.659999 | 32.71 | 32.33 | 915327 |
| 1728599400 | 32.299999 | 0.26 | 0.81 | 32.4 | 32.7 | 32.28 | 526054 |
| 1728513000 | 32.04 | 0.42 | 1.33 | 31.79 | 32.1586 | 31.71 | 293408 |
| 1728426600 | 31.62 | -0.1 | -0.32 | 31.94 | 32.06 | 31.62 | 405963 |
| 1728340200 | 31.72 | 0.46 | 1.47 | 31.58 | 31.77 | 31.44 | 580137 |
| 1728081000 | 31.26 | 0.81 | 2.66 | 31.23 | 31.32 | 30.98 | 830122 |
| 1727994600 | 30.45 | 0.55 | 1.84 | 30.09 | 30.45 | 29.997 | 459513 |
| 1727908200 | 29.9 | 0.53 | 1.80 | 30.05 | 30.25 | 29.85 | 482009 |
| 1727821800 | 29.37 | -0.41 | -1.38 | 29.21 | 29.45 | 28.86 | 502128 |
| 1727735400 | 29.78 | 0.27 | 0.91 | 29.48 | 29.94 | 29.47 | 338997 |
| 1727476200 | 29.51 | -0.3 | -1.01 | 29.5 | 29.73 | 29.42 | 440314 |
| 1727389800 | 29.81 | -0.11 | -0.37 | 29.83 | 30.1801 | 29.7 | 384910 |
| 1727303400 | 29.92 | 0.1 | 0.34 | 29.63 | 29.93 | 29.63 | 274792 |
| 1727217000 | 29.82 | -0.01 | -0.03 | 30.28 | 30.345 | 29.745 | 472988 |
| 1727130600 | 29.83 | 0.21 | 0.71 | 29.94 | 30.22 | 29.59 | 538169 |
| 1726871400 | 29.62 | 0.19 | 0.65 | 29.56 | 29.79 | 29.48 | 1450417 |
| 1726785000 | 29.43 | 0.21 | 0.72 | 29.63 | 29.7098 | 29.41 | 613412 |
| 1726698600 | 29.22 | 0.71 | 2.49 | 28.85 | 29.23 | 28 | 1238423 |
| 1726612200 | 28.51 | 0.25 | 0.88 | 28.2 | 28.56 | 28.07 | 670085 |
| 1726525800 | 28.26 | -0.48 | -1.67 | 28.65 | 28.74 | 28.2 | 312970 |
| 1726266600 | 28.74 | -0.09 | -0.31 | 28.7 | 28.94 | 28.615 | 605913 |
| 1726180200 | 28.83 | 0.25 | 0.87 | 28.68 | 29.1 | 28.62 | 644317 |
| 1726093800 | 28.58 | 0.03 | 0.11 | 28.61 | 28.78 | 28.24 | 950213 |
| 1726007400 | 28.55 | -0.4 | -1.38 | 28.99 | 29.035 | 28.39 | 856055 |
| 1725921000 | 28.95 | -0.2 | -0.69 | 29.3 | 29.4075 | 28.84 | 539860 |
| 1725661800 | 29.15 | 0.03 | 0.10 | 29.11 | 29.355 | 28.4599 | 1319269 |
| 1725575400 | 29.12 | -0.36 | -1.22 | 29.27 | 29.58 | 29.07 | 710496 |
| 1725489000 | 29.48 | -0.71 | -2.35 | 30.13 | 30.15 | 29.43 | 438200 |
| 1725402600 | 30.19 | -0.94 | -3.02 | 30.3 | 30.41 | 30.03 | 724663 |
| 1725057000 | 31.13 | 0.59 | 1.93 | 30.46 | 31.18 | 30.2501 | 1084708 |
| 1724970600 | 30.54 | 0.26 | 0.86 | 30.58 | 30.74 | 30.44 | 376906 |
| 1724884200 | 30.28 | 0.06 | 0.20 | 30.19 | 30.35 | 30.08 | 209765 |
| 1724797800 | 30.22 | 0.16 | 0.53 | 30.48 | 30.54 | 30.15 | 327784 |
| 1724711400 | 30.06 | 0.11 | 0.37 | 29.73 | 30.12 | 29.73 | 217549 |
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
