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 | -0.055 | -0.157133878064 | 35.002 | 36.001 | 34.348 | 0 | 0 | IX |
| 4 | 0.987 | 2.90636042403 | 33.96 | 36.189 | 32.579 | 0 | 0 | IX |
| 12 | 3.587 | 11.4381377551 | 31.36 | 36.189 | 30.201 | 0 | 0 | IX |
| 26 | 4.411 | 14.4452449568 | 30.536 | 36.189 | 29.689 | 0 | 0 | IX |
| 52 | -2.232 | -6.00338900992 | 37.179 | 41.008 | 29.685 | 0 | 0 | IX |
| 156 | -26.268 | -42.9110512129 | 61.215 | 67.232 | 29.685 | 0 | 0 | IX |
| 260 | -76.345 | -68.5988211192 | 111.292 | 216.964 | 29.685 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 34.947 | -0.53 | -1.50 | 35.273 | 35.446 | 34.897 | 0 |
| 1732210200 | 35.48 | -0.07 | -0.21 | 35.561 | 36.001 | 35.423 | 0 |
| 1732123800 | 35.554 | 0.08 | 0.23 | 35.112 | 35.646 | 34.877 | 0 |
| 1732037400 | 35.471 | 0.59 | 1.70 | 34.856 | 35.919 | 34.704 | 0 |
| 1731951000 | 34.877 | 0.19 | 0.53 | 34.704 | 34.977 | 34.348 | 0 |
| 1731691800 | 34.692 | -0.58 | -1.65 | 35.002 | 35.138 | 34.418 | 0 |
| 1731605400 | 35.273 | -0.47 | -1.32 | 35.843 | 35.955 | 35.034 | 0 |
| 1731519000 | 35.746 | 0 | 0.00 | 35.746 | 35.746 | 35.746 | 0 |
| 1731432600 | 35.746 | 0.96 | 2.76 | 35.075 | 35.746 | 34.865 | 0 |
| 1731346200 | 34.787 | -0.33 | -0.95 | 34.768 | 34.957 | 34.634 | 0 |
| 1731087000 | 35.121 | -0.43 | -1.20 | 35.044 | 35.132 | 34.661 | 0 |
| 1731000600 | 35.548 | -0.16 | -0.44 | 35.37 | 35.778 | 35.161 | 0 |
| 1730914200 | 35.704 | 2.2 | 6.58 | 34.056 | 36.189 | 33.955 | 0 |
| 1730827800 | 33.500999 | 0.37 | 1.13 | 33.258 | 33.59 | 33.027 | 0 |
| 1730741400 | 33.127 | 0.12 | 0.38 | 32.759 | 33.229 | 32.579 | 0 |
| 1730482200 | 33.003 | -0.63 | -1.88 | 33.295 | 33.537 | 32.834 | 0 |
| 1730395800 | 33.634 | -1.55 | -4.39 | 34.083 | 34.083 | 33.433999 | 0 |
| 1730309400 | 35.179 | 0.52 | 1.49 | 35.038 | 35.292 | 34.776 | 0 |
| 1730223000 | 34.664 | 0.19 | 0.56 | 34.096 | 34.922 | 33.935 | 0 |
| 1730136600 | 34.471 | 0.62 | 1.84 | 33.664 | 34.665 | 33.664 | 0 |
| 1729873800 | 33.849 | -0.22 | -0.65 | 33.96 | 34.02 | 33.549999 | 0 |
| 1729787400 | 34.071 | 0.31 | 0.93 | 33.758 | 34.073 | 33.418999 | 0 |
| 1729701000 | 33.758 | 0.36 | 1.07 | 33.368 | 33.991 | 33.278 | 0 |
| 1729614600 | 33.401 | 0.74 | 2.27 | 32.762 | 33.561 | 32.759999 | 0 |
| 1729528200 | 32.661 | 0.46 | 1.43 | 32.268 | 32.661 | 32.052 | 0 |
| 1729269000 | 32.201 | 0.41 | 1.27 | 31.858 | 32.25 | 31.854 | 0 |
| 1729182600 | 31.796 | 0.33 | 1.04 | 31.388 | 31.835 | 31.306 | 0 |
| 1729096200 | 31.469 | -0.49 | -1.54 | 31.826 | 31.978 | 31.463 | 0 |
| 1729009800 | 31.96 | 0.19 | 0.60 | 31.986 | 32.252 | 31.836 | 0 |
| 1728923400 | 31.769 | 0.39 | 1.25 | 31.379 | 31.859 | 31.365 | 0 |
| 1728664200 | 31.378 | -0.47 | -1.47 | 32.067999 | 32.122 | 31.375 | 0 |
| 1728577800 | 31.846 | 0 | 0.00 | 31.846 | 31.846 | 31.846 | 0 |
| 1728491400 | 31.846 | -0.35 | -1.08 | 31.87 | 32.229 | 31.771 | 0 |
| 1728405000 | 32.194 | 0.24 | 0.76 | 32.127 | 32.329 | 31.912 | 0 |
| 1728318600 | 31.951 | -0.42 | -1.30 | 32.21 | 32.341 | 31.822 | 0 |
| 1728059400 | 32.372 | -0.01 | -0.02 | 32.293999 | 32.457 | 32.000999 | 0 |
| 1727973000 | 32.38 | 0.48 | 1.50 | 31.689 | 32.38 | 31.648 | 0 |
| 1727886600 | 31.903 | 0.42 | 1.32 | 31.445 | 31.903 | 31.25 | 0 |
| 1727800200 | 31.487 | 0.51 | 1.64 | 31.103 | 31.49 | 31.027 | 0 |
| 1727713800 | 30.98 | 0.16 | 0.53 | 30.845 | 31.422 | 30.845 | 0 |
| 1727454600 | 30.816 | -0.33 | -1.06 | 31.04 | 31.208 | 30.767 | 0 |
| 1727368200 | 31.147 | 0.21 | 0.69 | 30.915 | 31.397 | 30.915 | 0 |
| 1727281800 | 30.935 | -0.26 | -0.84 | 31.375 | 31.477 | 30.854 | 0 |
| 1727195400 | 31.196 | -0.24 | -0.78 | 31.347 | 31.54 | 31.048 | 0 |
| 1727109000 | 31.44 | -0.15 | -0.47 | 31.402 | 31.663 | 31.182 | 0 |
| 1726849800 | 31.587 | 0.02 | 0.07 | 31.587 | 31.783 | 31.489 | 0 |
| 1726763400 | 31.565 | 0.33 | 1.04 | 30.918 | 31.801 | 30.831 | 0 |
| 1726677000 | 31.239 | 0.58 | 1.90 | 30.601 | 31.243 | 30.469 | 0 |
| 1726590600 | 30.658 | -0.24 | -0.78 | 30.635 | 30.805 | 30.55 | 0 |
| 1726504200 | 30.9 | 0.45 | 1.49 | 30.52 | 30.928 | 30.438 | 0 |
| 1726245000 | 30.447 | -0.41 | -1.33 | 30.638 | 30.726 | 30.201 | 0 |
| 1726158600 | 30.857 | -0.1 | -0.33 | 30.689 | 30.881 | 30.524 | 0 |
| 1726072200 | 30.959 | -0.69 | -2.17 | 31.278 | 31.334 | 30.867 | 0 |
| 1725985800 | 31.646 | 0.64 | 2.05 | 31.094 | 31.646 | 30.705 | 0 |
| 1725899400 | 31.011 | -0.49 | -1.57 | 31.342 | 31.389 | 30.951 | 0 |
| 1725640200 | 31.505 | 0.21 | 0.68 | 31.478 | 31.761 | 31.083 | 0 |
| 1725553800 | 31.293 | -0 | -0.01 | 31.496 | 31.496 | 30.899 | 0 |
| 1725467400 | 31.295 | -0.3 | -0.96 | 32.168 | 32.182 | 31.295 | 0 |
| 1725381000 | 31.597 | 0.62 | 2.01 | 30.829 | 31.679 | 30.735 | 0 |
| 1725294600 | 30.975 | -0.1 | -0.32 | 31.105 | 31.357 | 30.865 | 0 |
| 1725035400 | 31.073 | -0.43 | -1.35 | 31.36 | 31.36 | 30.769 | 0 |
| 1724949000 | 31.499 | 0.05 | 0.16 | 31.741 | 31.831 | 31.252 | 0 |
| 1724862600 | 31.448 | 0.27 | 0.85 | 31.205 | 31.448 | 30.994 | 0 |
| 1724776200 | 31.182 | -0.27 | -0.87 | 31.329 | 31.364 | 31.115 | 0 |
| 1724689800 | 31.456 | -0.14 | -0.44 | 31.655 | 31.771 | 31.417 | 0 |
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
