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 | 0.161 | 0.448843044327 | 35.87 | 36.021 | 35.86 | 5663 | 35.94636862 | SP |
| 4 | 0.401 | 1.12545607634 | 35.63 | 36.021 | 35.48 | 12605 | 35.72387116 | SP |
| 12 | 0.7782 | 2.2074842282 | 35.2528 | 36.021 | 34.72 | 19756 | 35.56987968 | SP |
| 26 | 1.9208 | 5.63116018083 | 34.1102 | 36.021 | 33.49 | 14984 | 35.19531051 | SP |
| 52 | 3.541 | 10.8987380733 | 32.49 | 36.021 | 32.4709 | 31084 | 33.64545886 | SP |
| 156 | 6.331 | 21.3164983165 | 29.7 | 36.021 | 29.69 | 55127 | 31.66430727 | SP |
| 260 | 6.331 | 21.3164983165 | 29.7 | 36.021 | 29.69 | 55127 | 31.66430727 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 36.0063 | 0.05 | 0.14 | 35.9568 | 36.0063 | 35.9568 | 4719 |
| 1732231800 | 35.9568 | 0.03 | 0.09 | 35.94 | 35.9627 | 35.9 | 5679 |
| 1732145400 | 35.9237 | -0.02 | -0.06 | 35.9442 | 35.9442 | 35.86 | 7881 |
| 1732059000 | 35.9442 | 0.02 | 0.07 | 35.92 | 35.95 | 35.89 | 4182 |
| 1731972600 | 35.92 | 0.05 | 0.14 | 35.87 | 35.94 | 35.87 | 5853 |
| 1731713400 | 35.87 | -0.1 | -0.27 | 35.9682 | 35.9682 | 35.85 | 10505 |
| 1731627000 | 35.9682 | -0 | -0.01 | 35.97 | 35.9901 | 35.96 | 13382 |
| 1731540600 | 35.97 | 0.02 | 0.07 | 35.945 | 35.99 | 35.945 | 3429 |
| 1731454200 | 35.945 | -0.06 | -0.18 | 36.009 | 36.01 | 35.94 | 13900 |
| 1731367800 | 36.009 | 0.05 | 0.15 | 35.96 | 36.009 | 35.96 | 3217 |
| 1731108600 | 35.955 | 0.02 | 0.07 | 36 | 36 | 35.95 | 8100 |
| 1731022200 | 35.93 | 0.07 | 0.20 | 35.86 | 35.9487 | 35.86 | 1911 |
| 1730935800 | 35.86 | 0.2 | 0.56 | 35.66 | 35.88 | 35.66 | 11695 |
| 1730849400 | 35.66 | 0.1 | 0.28 | 35.5602 | 35.72 | 35.5602 | 17583 |
| 1730763000 | 35.5602 | 0.01 | 0.03 | 35.55 | 35.6027 | 35.535 | 15478 |
| 1730500200 | 35.55 | 0.07 | 0.20 | 35.48 | 35.635 | 35.48 | 3744 |
| 1730413800 | 35.48 | -0.19 | -0.53 | 35.6688 | 35.6688 | 35.48 | 47885 |
| 1730327400 | 35.6688 | -0.03 | -0.08 | 35.66 | 35.715 | 35.66 | 24865 |
| 1730241000 | 35.6962 | 0.03 | 0.09 | 35.61 | 35.7286 | 35.61 | 12434 |
| 1730154600 | 35.665 | 0.05 | 0.13 | 35.63 | 35.6953 | 35.63 | 35654 |
| 1729895400 | 35.62 | -0.01 | -0.03 | 35.62 | 35.71 | 35.62 | 11679 |
| 1729809000 | 35.63 | 0.01 | 0.01 | 35.57 | 35.6591 | 35.57 | 6312 |
| 1729722600 | 35.6248 | -0.07 | -0.18 | 35.61 | 35.67 | 35.58 | 11572 |
| 1729636200 | 35.69 | 0 | 0.01 | 35.59 | 35.7254 | 35.59 | 46381 |
| 1729549800 | 35.6852 | -0.03 | -0.08 | 35.7121 | 35.7121 | 35.57 | 268473 |
| 1729290600 | 35.7121 | 0.09 | 0.26 | 35.62 | 35.7375 | 35.62 | 21593 |
| 1729204200 | 35.62 | -0.02 | -0.04 | 35.77 | 35.77 | 35.62 | 32073 |
| 1729117800 | 35.635 | 0.04 | 0.11 | 35.5 | 35.635 | 35.5 | 3703 |
| 1729031400 | 35.5964 | -0.04 | -0.10 | 35.6337 | 35.6385 | 35.5964 | 3682 |
| 1728945000 | 35.6337 | 0.07 | 0.21 | 35.5 | 35.67 | 35.14 | 157918 |
| 1728685800 | 35.5602 | 0.05 | 0.13 | 35.55 | 35.5833 | 35.5201 | 7938 |
| 1728599400 | 35.5149 | -0.02 | -0.06 | 35.56 | 35.56 | 35.474 | 11494 |
| 1728513000 | 35.5347 | 0.08 | 0.23 | 35.53 | 35.5347 | 35.4404 | 9294 |
| 1728426600 | 35.4543 | 0.08 | 0.22 | 35.48 | 35.48 | 35.4 | 13110 |
| 1728340200 | 35.3757 | -0.09 | -0.27 | 35.5 | 35.5 | 35.3757 | 1354 |
| 1728081000 | 35.4699 | 0.11 | 0.31 | 35.37 | 35.4699 | 35.37 | 2572 |
| 1727994600 | 35.36 | -0.03 | -0.08 | 35.39 | 35.4122 | 35.33 | 7032 |
| 1727908200 | 35.39 | 0.01 | 0.01 | 35.29 | 35.43 | 35.29 | 5743 |
| 1727821800 | 35.385 | -0.11 | -0.30 | 35.4 | 35.481 | 35.36 | 5717 |
| 1727735400 | 35.49 | 0.02 | 0.06 | 35.4678 | 35.4937 | 35.44 | 5290 |
| 1727476200 | 35.4678 | -0 | -0.01 | 35.45 | 35.5178 | 35.44 | 12700 |
| 1727389800 | 35.47 | 0.02 | 0.06 | 35.42 | 35.485 | 35.42 | 3410 |
| 1727303400 | 35.45 | -0.02 | -0.06 | 35.4 | 35.495 | 35.4 | 30812 |
| 1727217000 | 35.47 | 0.06 | 0.17 | 35.41 | 35.47 | 35.41 | 35501 |
| 1727130600 | 35.41 | -0 | -0.01 | 35.42 | 35.45 | 35.4045 | 17201 |
| 1726871400 | 35.4132 | 0.02 | 0.07 | 35.32 | 35.4249 | 35.32 | 14326 |
| 1726785000 | 35.39 | 0.12 | 0.34 | 35.425 | 35.4318 | 35.36 | 8154 |
| 1726698600 | 35.2703 | 0.01 | 0.03 | 35.26 | 35.3476 | 35.22 | 19209 |
| 1726612200 | 35.26 | 0.01 | 0.04 | 35.2452 | 35.31 | 35.23 | 11499 |
| 1726525800 | 35.2452 | 0 | 0.00 | 35.245 | 35.2677 | 35.21 | 3132 |
| 1726266600 | 35.245 | 0.08 | 0.21 | 35.1699 | 35.28 | 35.1699 | 25042 |
| 1726180200 | 35.1699 | 0.07 | 0.20 | 35.0997 | 35.2 | 35.08 | 48014 |
| 1726093800 | 35.0997 | 0.14 | 0.39 | 34.9643 | 35.0997 | 34.8 | 4745 |
| 1726007400 | 34.9643 | 0.05 | 0.15 | 34.9125 | 34.9847 | 34.8301 | 18699 |
| 1725921000 | 34.9125 | 0.16 | 0.47 | 34.7504 | 34.9675 | 34.7504 | 5351 |
| 1725661800 | 34.7504 | -0.16 | -0.46 | 34.92 | 34.92 | 34.72 | 2823 |
| 1725575400 | 34.91 | -0.06 | -0.17 | 34.9695 | 34.995 | 34.8801 | 7755 |
| 1725489000 | 34.9695 | 0.02 | 0.05 | 34.9507 | 35.01 | 34.9 | 4064 |
| 1725402600 | 34.9507 | -0.3 | -0.86 | 35.2528 | 35.2528 | 34.92 | 8128 |
| 1725057000 | 35.2528 | 0.16 | 0.46 | 35.09 | 35.2528 | 35.09 | 3559 |
| 1724970600 | 35.09 | -0.03 | -0.09 | 35.1219 | 35.25 | 35.09 | 7322 |
| 1724884200 | 35.1219 | -0.04 | -0.11 | 35.16 | 35.17 | 35.06 | 3045 |
| 1724797800 | 35.16 | 0.03 | 0.09 | 35.13 | 35.18 | 35.12 | 7953 |
| 1724711400 | 35.1275 | -0.03 | -0.10 | 35.11 | 35.1751 | 35.11 | 4891 |
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
