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 | -2.17 | -5.79284570208 | 37.46 | 38.06 | 34.37 | 245484 | 35.36486558 | CS |
| 4 | -1.38 | -3.76329424598 | 36.67 | 41.01 | 34.37 | 136092 | 36.90752689 | CS |
| 12 | -5.76 | -14.0316686967 | 41.05 | 43.88 | 34.37 | 125185 | 38.2197222 | CS |
| 26 | -4.26 | -10.7711757269 | 39.55 | 43.88 | 32.17 | 121807 | 37.56821171 | CS |
| 52 | -7.91 | -18.3101851852 | 43.2 | 47.48 | 32.17 | 115337 | 39.11145584 | CS |
| 156 | -11.41 | -24.4325481799 | 46.7 | 51.71 | 32.17 | 75513 | 40.98393541 | CS |
| 260 | 9.46 | 36.6240805265 | 25.83 | 62.91 | 23.82 | 77441 | 41.89728006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 35.29 | 0.91 | 2.65 | 34.62 | 35.324 | 34.29 | 229858 |
| 1740699300 | 34.38 | -0.87 | -2.47 | 35.25 | 35.25 | 34.37 | 230337 |
| 1740612900 | 35.25 | 0.09 | 0.26 | 34.84 | 35.73 | 34.73 | 290638 |
| 1740526500 | 35.16 | -2.35 | -6.26 | 37.23 | 37.92 | 34.78 | 520204 |
| 1740440100 | 37.51 | 0.3 | 0.81 | 37.34 | 38.06 | 37.16 | 77225 |
| 1740180900 | 37.21 | 0.06 | 0.16 | 37.46 | 37.46 | 36.99 | 109016 |
| 1740094500 | 37.15 | -0.45 | -1.20 | 37.01 | 37.74 | 36.68 | 68901 |
| 1740008100 | 37.6 | -0.61 | -1.60 | 37.82 | 38.6 | 37.31 | 123076 |
| 1739921700 | 38.21 | -0.54 | -1.39 | 38.57 | 38.91 | 37.9 | 64358 |
| 1739576100 | 38.75 | -0.37 | -0.95 | 39.03 | 39.8 | 38.71 | 80409 |
| 1739489700 | 39.12 | 0.82 | 2.14 | 38.44 | 39.18 | 38.35 | 74481 |
| 1739403300 | 38.3 | -1.05 | -2.67 | 38.65 | 39.45 | 38.12 | 76746 |
| 1739316900 | 39.35 | 0.9 | 2.34 | 38.12 | 39.78 | 38.12 | 95562 |
| 1739230500 | 38.45 | -0.05 | -0.13 | 38.6 | 38.75 | 37.97 | 102664 |
| 1738971300 | 38.5 | -1.66 | -4.13 | 39.96 | 40.15 | 37.61 | 142555 |
| 1738884900 | 40.16 | 3.09 | 8.34 | 39.87 | 41.01 | 38.44 | 225879 |
| 1738798500 | 37.07 | 0.27 | 0.73 | 36.88 | 37.08 | 36.67 | 80307 |
| 1738712100 | 36.8 | 0.49 | 1.35 | 36.19 | 36.9 | 35.955 | 79888 |
| 1738625700 | 36.31 | -0.18 | -0.49 | 35.85 | 36.45 | 35.5452 | 55856 |
| 1738366500 | 36.49 | -0.33 | -0.90 | 36.67 | 36.79 | 36.14 | 87651 |
| 1738280100 | 36.82 | 0.12 | 0.33 | 36.88 | 37.395 | 36.54 | 83519 |
| 1738193700 | 36.7 | -0.16 | -0.43 | 36.59 | 36.995 | 36.41 | 77442 |
| 1738107300 | 36.86 | -0.14 | -0.38 | 36.82 | 37.22 | 36.59 | 84799 |
| 1738020900 | 37 | 0.51 | 1.40 | 36.59 | 37.69 | 36.59 | 97786 |
| 1737761700 | 36.49 | 0.38 | 1.05 | 36.91 | 37.19 | 36.48 | 92373 |
| 1737675300 | 36.11 | 0 | 0.00 | 36.11 | 36.11 | 36.11 | 0 |
| 1737588900 | 36.11 | -0.87 | -2.35 | 36.92 | 37.1 | 36.01 | 96490 |
| 1737502500 | 36.98 | 0.72 | 1.99 | 35.77 | 37.28 | 35.77 | 89021 |
| 1737156900 | 36.26 | -0.06 | -0.17 | 36.57 | 36.78 | 36.18 | 52724 |
| 1737070500 | 36.32 | 0.36 | 1.00 | 35.65 | 36.3682 | 35.65 | 74910 |
| 1736984100 | 35.96 | 0.16 | 0.43 | 36.34 | 36.46 | 35.87 | 67563 |
| 1736897700 | 35.805 | -0.41 | -1.12 | 36.49 | 37.06 | 35.68 | 101209 |
| 1736811300 | 36.21 | 1.06 | 3.02 | 34.78 | 36.495 | 34.78 | 78582 |
| 1736552100 | 35.15 | -0.89 | -2.47 | 35.44 | 35.48 | 34.69 | 77348 |
| 1736379300 | 36.04 | 0.24 | 0.67 | 35.48 | 36.12 | 35.02 | 99857 |
| 1736292900 | 35.8 | -1.86 | -4.94 | 37.43 | 37.55 | 35.7 | 130829 |
| 1736206500 | 37.66 | -0.69 | -1.80 | 38.35 | 38.59 | 37.54 | 87604 |
| 1735947300 | 38.35 | 0.21 | 0.55 | 38.19 | 38.38 | 37.57 | 142045 |
| 1735860900 | 38.14 | -0.66 | -1.70 | 39.2 | 39.2 | 38 | 65585 |
| 1735688100 | 38.8 | 0.04 | 0.10 | 38.77 | 39.28 | 38.57 | 109788 |
| 1735601700 | 38.76 | -0.4 | -1.02 | 38.85 | 38.99 | 38.25 | 67749 |
| 1735342500 | 39.16 | -0.05 | -0.13 | 38.93 | 39.55 | 38.47 | 71852 |
| 1735256100 | 39.21 | -0.22 | -0.56 | 39.13 | 39.605 | 39.08 | 65576 |
| 1735077840 | 39.43 | 0.2 | 0.51 | 39.25 | 39.52 | 38.975 | 56552 |
| 1734996900 | 39.23 | -0.81 | -2.02 | 39.73 | 40.13 | 38.84 | 127918 |
| 1734737700 | 40.04 | -0.44 | -1.09 | 40.11 | 41.27 | 39.94 | 552380 |
| 1734651300 | 40.48 | -0.83 | -2.01 | 41.7 | 42.01 | 40.08 | 209707 |
| 1734564900 | 41.31 | -1.83 | -4.23 | 43.1 | 43.24 | 41.07 | 210848 |
| 1734478500 | 43.135 | 2.45 | 6.01 | 41.11 | 43.88 | 40.63 | 281435 |
| 1734392100 | 40.69 | -0.03 | -0.07 | 40.71 | 41.66 | 40.68 | 174792 |
| 1734132900 | 40.72 | 0.72 | 1.80 | 39.8 | 40.81 | 39.575 | 164346 |
| 1734046500 | 40 | -0.59 | -1.45 | 40.44 | 40.64 | 39.68 | 90226 |
| 1733960100 | 40.59 | -0.43 | -1.05 | 41.3 | 41.5 | 40.59 | 88410 |
| 1733873700 | 41.02 | 0 | 0.00 | 40.86 | 41.4 | 40.33 | 96889 |
| 1733787300 | 41.02 | 0.71 | 1.76 | 40.61 | 41.9599 | 40.61 | 118460 |
| 1733528100 | 40.31 | -0.42 | -1.03 | 41.05 | 41.11 | 40.16 | 87618 |
| 1733441700 | 40.73 | -0.06 | -0.15 | 40.67 | 41.05 | 40.46 | 91153 |
| 1733355300 | 40.79 | 0.52 | 1.29 | 40.02 | 40.79 | 40.01 | 88938 |
| 1733268900 | 40.27 | -0.53 | -1.30 | 40.75 | 41.11 | 39.96 | 105654 |
| 1733182500 | 40.8 | 1.05 | 2.64 | 39.73 | 40.86 | 39.37 | 199134 |
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
