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 | -0.2447 | -0.717075901034 | 34.1247 | 34.5299 | 33.88 | 5698 | 34.31772282 | SP |
| 4 | -0.8765 | -2.52183044898 | 34.7565 | 35.0299 | 33.65 | 12822 | 34.17525115 | SP |
| 12 | -0.7308 | -2.11147965375 | 34.6108 | 35.4399 | 33.65 | 19749 | 34.66809527 | SP |
| 26 | 0 | 0 | 33.88 | 35.6 | 33.65 | 25866 | 34.57684657 | SP |
| 52 | 1.24 | 3.79901960784 | 32.64 | 35.6 | 32.32 | 15830 | 34.26450979 | SP |
| 156 | 4.69 | 16.067146283 | 29.19 | 35.6 | 26.99 | 15886 | 30.60666305 | SP |
| 260 | 10.1067 | 42.5128190028 | 23.7733 | 35.6 | 23.6 | 12010 | 30.16646863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 33.88 | -0.37 | -1.07 | 34.248 | 34.248 | 33.8421 | 4460 |
| 1743114600 | 34.248 | -0.05 | -0.15 | 34.2999 | 34.3394 | 34.22 | 6756 |
| 1743028200 | 34.2999 | -0.19 | -0.56 | 34.4937 | 34.5299 | 34.23 | 7466 |
| 1742941800 | 34.4937 | 0.02 | 0.04 | 34.4783 | 34.52 | 34.45 | 4047 |
| 1742855400 | 34.4783 | 0.34 | 1.00 | 34.32 | 34.48 | 34.32 | 5109 |
| 1742596200 | 34.1361 | 0.01 | 0.03 | 34.1247 | 34.1361 | 33.97 | 5112 |
| 1742509800 | 34.1247 | -0.07 | -0.21 | 34.1956 | 34.27 | 34.09 | 899 |
| 1742423400 | 34.1956 | 0.25 | 0.72 | 34.02 | 34.23 | 34.02 | 2279 |
| 1742337000 | 33.95 | -0.26 | -0.77 | 34.2137 | 34.2137 | 33.93 | 7608 |
| 1742250600 | 34.2137 | 0.15 | 0.45 | 34.0589 | 34.2879 | 34.0589 | 4431 |
| 1741991400 | 34.0589 | 0.37 | 1.11 | 33.78 | 34.0589 | 33.78 | 3266 |
| 1741905000 | 33.6848 | -0.28 | -0.81 | 33.9614 | 33.9614 | 33.65 | 13639 |
| 1741818600 | 33.9614 | 0.06 | 0.16 | 33.9059 | 33.99 | 33.8101 | 2925 |
| 1741732200 | 33.9059 | -0.1 | -0.29 | 34.0057 | 34.0899 | 33.74 | 13532 |
| 1741645800 | 34.0057 | -0.49 | -1.41 | 34.4929 | 34.4929 | 33.92 | 111491 |
| 1741390200 | 34.4929 | 0.11 | 0.33 | 34.3801 | 34.4929 | 34.22 | 14503 |
| 1741303800 | 34.3801 | -0.32 | -0.93 | 34.7032 | 34.7032 | 34.345 | 7806 |
| 1741217400 | 34.7032 | 0.21 | 0.61 | 34.4915 | 34.72 | 34.4599 | 11769 |
| 1741131000 | 34.4915 | -0.2 | -0.58 | 34.6923 | 34.6923 | 34.35 | 17463 |
| 1741044600 | 34.6923 | -0.3 | -0.86 | 34.9948 | 35.0299 | 34.5892 | 12427 |
| 1740785400 | 34.9948 | 0.24 | 0.69 | 34.7565 | 34.9948 | 34.7301 | 4215 |
| 1740699000 | 34.7565 | -0.23 | -0.66 | 35.02 | 35.02 | 34.7565 | 3993 |
| 1740612600 | 34.9874 | -0.01 | -0.03 | 34.9963 | 35.1203 | 34.92 | 110105 |
| 1740526200 | 34.9963 | -0.09 | -0.26 | 35.0868 | 35.18 | 34.88 | 172658 |
| 1740439800 | 35.0868 | -0.06 | -0.16 | 35.142 | 35.15 | 35.05 | 12295 |
| 1740180600 | 35.142 | -0.22 | -0.63 | 35.3649 | 35.3649 | 35.111 | 2377 |
| 1740094200 | 35.3649 | -0.05 | -0.14 | 35.416 | 35.416 | 35.29 | 3399 |
| 1740007800 | 35.416 | 0.07 | 0.20 | 35.3464 | 35.4399 | 35.33 | 8428 |
| 1739921400 | 35.3464 | 0 | 0.00 | 35.02 | 35.3464 | 35.02 | 16316 |
| 1739575800 | 35.3451 | 0.04 | 0.10 | 35.3093 | 35.3451 | 35.301 | 2091 |
| 1739489400 | 35.3093 | 0.13 | 0.38 | 35.1749 | 35.3093 | 35.1749 | 2942 |
| 1739403000 | 35.1749 | -0.02 | -0.06 | 35.02 | 35.18 | 35.02 | 4243 |
| 1739316600 | 35.1959 | -0 | -0.01 | 35.1997 | 35.2047 | 35.1501 | 5067 |
| 1739230200 | 35.1997 | 0.1 | 0.29 | 35.0971 | 35.22 | 35.0971 | 6561 |
| 1738971000 | 35.0971 | -0.1 | -0.28 | 35.3 | 35.3 | 35.06 | 7195 |
| 1738884600 | 35.195 | 0.02 | 0.05 | 35.1758 | 35.2691 | 35.15 | 6776 |
| 1738798200 | 35.1758 | 0.05 | 0.14 | 35.1249 | 35.21 | 35.1108 | 2490 |
| 1738711800 | 35.1249 | 0.09 | 0.25 | 35.0381 | 35.1494 | 35.0381 | 3189 |
| 1738625400 | 35.0381 | -0.08 | -0.24 | 35.1215 | 35.1215 | 34.8201 | 11705 |
| 1738366200 | 35.1215 | -0.07 | -0.19 | 35.19 | 35.3034 | 35.09 | 2854 |
| 1738279800 | 35.19 | 0.07 | 0.19 | 35.123 | 35.2299 | 35.1001 | 2140 |
| 1738193400 | 35.123 | -0.05 | -0.13 | 35.1699 | 35.1791 | 35.0846 | 5575 |
| 1738107000 | 35.1699 | 0.17 | 0.49 | 34.9993 | 35.1899 | 34.97 | 4982 |
| 1738020600 | 34.9993 | -0.24 | -0.68 | 35.2398 | 35.2398 | 34.9635 | 6584 |
| 1737761400 | 35.2398 | 0.02 | 0.06 | 35.24 | 35.285 | 35.21 | 4030 |
| 1737675000 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 0 |
| 1737588600 | 35.22 | 0.12 | 0.34 | 35.1002 | 35.2396 | 35.1002 | 3230 |
| 1737502200 | 35.1002 | 0.14 | 0.40 | 35.03 | 35.105 | 35.0101 | 4213 |
| 1737156600 | 34.96 | 0.1 | 0.28 | 34.8624 | 35.0599 | 34.8624 | 3248 |
| 1737070200 | 34.8624 | -0.01 | -0.02 | 34.87 | 34.9099 | 34.81 | 45111 |
| 1736983800 | 34.87 | 0.35 | 1.01 | 34.76 | 34.8999 | 34.76 | 7672 |
| 1736897400 | 34.52 | 0.02 | 0.06 | 34.58 | 34.61 | 34.46 | 7853 |
| 1736811000 | 34.5 | -0.04 | -0.12 | 34.43 | 34.5394 | 34.39 | 13905 |
| 1736551800 | 34.54 | -0.17 | -0.49 | 34.56 | 34.6066 | 34.47 | 333442 |
| 1736379000 | 34.71 | -0.03 | -0.09 | 34.74 | 34.78 | 34.69 | 6568 |
| 1736292600 | 34.74 | -0.13 | -0.37 | 35.02 | 35.02 | 34.6646 | 6229 |
| 1736206200 | 34.87 | 0.09 | 0.26 | 34.98 | 35.01 | 34.8687 | 5994 |
| 1735947000 | 34.78 | 0.17 | 0.49 | 34.6108 | 34.832 | 34.6108 | 4770 |
| 1735860600 | 34.6108 | -0.01 | -0.03 | 34.62 | 34.74 | 34.48 | 17603 |
| 1735687800 | 34.62 | -0.05 | -0.14 | 34.67 | 34.71 | 34.62 | 13665 |
| 1735601400 | 34.67 | -0.18 | -0.50 | 34.8452 | 34.8452 | 34.6 | 3255 |
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
