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 | 0.95 | 3.19220430108 | 29.76 | 31.6599 | 29.42 | 423461 | 30.41815316 | CS |
| 4 | -4.31 | -12.3072529983 | 35.02 | 35.62 | 28.97 | 490583 | 31.37072225 | CS |
| 12 | -6.58 | -17.6454813623 | 37.29 | 42.2873 | 28.97 | 410343 | 35.28504982 | CS |
| 26 | -3.54 | -10.3357664234 | 34.25 | 42.2873 | 28.97 | 445952 | 34.58391934 | CS |
| 52 | 4.78 | 18.434246047 | 25.93 | 42.2873 | 25.16 | 445123 | 34.31619903 | CS |
| 156 | 12.67 | 70.2328159645 | 18.04 | 42.2873 | 14.04 | 367580 | 26.67586176 | CS |
| 260 | 9.7 | 46.1684911947 | 21.01 | 42.2873 | 13 | 382257 | 24.33270933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 30.71 | -0.48 | -1.54 | 31.23 | 31.7 | 30.67 | 682140 |
| 1732664100 | 31.19 | 0.4 | 1.30 | 31.17 | 31.6599 | 30.795 | 455224 |
| 1732577700 | 30.79 | 0.83 | 2.77 | 30.58 | 31.15 | 30.16 | 455866 |
| 1732318500 | 29.96 | -0.45 | -1.48 | 30.42 | 30.755 | 29.8 | 387814 |
| 1732232100 | 30.41 | 0.41 | 1.37 | 29.99 | 30.95 | 29.99 | 452688 |
| 1732145700 | 30 | 0.25 | 0.84 | 29.515 | 30.03 | 29.42 | 373570 |
| 1732059300 | 29.75 | 0.53 | 1.81 | 29.11 | 29.91 | 29.07 | 612771 |
| 1731972900 | 29.22 | -0.36 | -1.22 | 29.6 | 29.67 | 28.97 | 560259 |
| 1731713700 | 29.58 | -0.69 | -2.28 | 30.56 | 30.65 | 29.17 | 604152 |
| 1731627300 | 30.27 | 0.09 | 0.30 | 30.8 | 31.53 | 30.034 | 477027 |
| 1731540900 | 30.18 | -1.23 | -3.92 | 31.545 | 31.695 | 29.69 | 723443 |
| 1731454500 | 31.41 | -0.77 | -2.39 | 32.18 | 32.18 | 30.715 | 723016 |
| 1731368100 | 32.18 | 0.02 | 0.06 | 32.74 | 34.04 | 31.85 | 689369 |
| 1731108900 | 32.159999 | -2.55 | -7.35 | 33.505 | 34.11 | 31.77 | 1012132 |
| 1731022500 | 34.71 | 0.21 | 0.61 | 34.55 | 35.62 | 34.34 | 410659 |
| 1730936100 | 34.5 | 1.08 | 3.23 | 35.12 | 35.27 | 34.07 | 326692 |
| 1730849700 | 33.42 | 0.7 | 2.14 | 32.615699 | 33.53 | 32.52 | 345392 |
| 1730763300 | 32.72 | -0.74 | -2.21 | 33.439999 | 33.8229 | 32.63 | 418971 |
| 1730500500 | 33.46 | -0.68 | -1.99 | 34.31 | 34.535 | 33.34 | 451566 |
| 1730414100 | 34.14 | -0.53 | -1.53 | 34.39 | 34.64 | 33.86 | 180993 |
| 1730327700 | 34.67 | -0.57 | -1.62 | 35.095 | 35.62 | 34.63 | 178244 |
| 1730241300 | 35.24 | 0.11 | 0.31 | 34.855 | 35.515 | 34.6693 | 310190 |
| 1730154900 | 35.13 | 0.43 | 1.24 | 35.505 | 35.95 | 35.09 | 279623 |
| 1729895700 | 34.7 | 0.39 | 1.14 | 34.47 | 35.015 | 34.33 | 297714 |
| 1729809300 | 34.31 | -1.58 | -4.40 | 36.1279 | 36.4 | 34.1501 | 278694 |
| 1729722900 | 35.89 | -0.3 | -0.83 | 36.19 | 36.3 | 35.25 | 229793 |
| 1729636500 | 36.19 | -0.27 | -0.74 | 36.4648 | 37.395 | 36.1 | 323540 |
| 1729550100 | 36.46 | -1.98 | -5.15 | 38.48 | 38.515 | 35.94 | 469205 |
| 1729290900 | 38.44 | -0.49 | -1.26 | 38.99 | 39.04 | 38.19 | 166913 |
| 1729204500 | 38.93 | -0.41 | -1.04 | 39.62 | 39.82 | 38.6541 | 268380 |
| 1729118100 | 39.34 | 0.81 | 2.10 | 38.82 | 39.415 | 38.71 | 187103 |
| 1729031700 | 38.53 | 0.53 | 1.39 | 38 | 39.08 | 37.74 | 190299 |
| 1728945300 | 38 | 0.28 | 0.74 | 37.87 | 38.24 | 37.72 | 144025 |
| 1728686100 | 37.72 | 1.08 | 2.95 | 36.825 | 38.12 | 36.825 | 347672 |
| 1728599700 | 36.64 | -0.92 | -2.45 | 37.41 | 37.505 | 35.76 | 489449 |
| 1728513300 | 37.56 | -0.46 | -1.21 | 37.94 | 38.247 | 37.17 | 326636 |
| 1728426900 | 38.02 | -1.78 | -4.47 | 36.64 | 38.44 | 36.64 | 344876 |
| 1728340500 | 39.8 | -2.06 | -4.92 | 42.08 | 42.08 | 39.59 | 446983 |
| 1728081300 | 41.86 | 1.97 | 4.94 | 40.25 | 42.23 | 39.925 | 552413 |
| 1727994900 | 39.89 | 0.68 | 1.73 | 39.32 | 40.37 | 39.09 | 304753 |
| 1727908500 | 39.21 | -0.49 | -1.23 | 40.2039 | 40.51 | 38.73 | 727618 |
| 1727822100 | 39.7 | 1.06 | 2.74 | 38.69 | 40.3953 | 38.18 | 618000 |
| 1727735520 | 38.64 | 0.38 | 0.99 | 38.32 | 39.1425 | 38.32 | 345994 |
| 1727476500 | 38.26 | -0.21 | -0.55 | 38.94 | 39.08 | 38.18 | 276468 |
| 1727390100 | 38.47 | 1.07 | 2.86 | 37.77 | 38.93 | 37.21 | 404544 |
| 1727303700 | 37.4 | -0.39 | -1.03 | 37.81 | 38.0994 | 37.28 | 492654 |
| 1727217300 | 37.79 | -0.42 | -1.10 | 38.21 | 38.2445 | 37.3 | 244991 |
| 1727130900 | 38.21 | -0.86 | -2.20 | 39.28 | 39.28 | 37.81 | 597088 |
| 1726871700 | 39.07 | 0.14 | 0.36 | 38.93 | 39.4096 | 38.29 | 1646153 |
| 1726785300 | 38.93 | 0.15 | 0.39 | 38.63 | 39.07 | 38 | 251441 |
| 1726698900 | 38.78 | 1.4 | 3.75 | 37.46 | 39.28 | 37.46 | 357682 |
| 1726612500 | 37.38 | 0.27 | 0.73 | 37.11 | 38.54 | 36.99 | 654723 |
| 1726526100 | 37.11 | -0.39 | -1.04 | 37.7 | 38.0899 | 36.89 | 205611 |
| 1726266900 | 37.5 | 0.97 | 2.66 | 37.034 | 38.35 | 36.99 | 191989 |
| 1726180500 | 36.53 | 0.33 | 0.91 | 36.13 | 36.71 | 36.13 | 146333 |
| 1726094100 | 36.2 | 0.13 | 0.36 | 36.07 | 36.24 | 35.54 | 159507 |
| 1726007700 | 36.07 | -0.63 | -1.72 | 36.48 | 36.67 | 35.07 | 210085 |
| 1725921300 | 36.7 | -0.49 | -1.32 | 36.95 | 37.605 | 36.54 | 180616 |
| 1725662100 | 37.19 | -0.43 | -1.14 | 38.0499 | 38.192 | 37.16 | 197216 |
| 1725575700 | 37.62 | -0.62 | -1.62 | 38.45 | 39.26 | 37.55 | 226248 |
| 1725489300 | 38.24 | 0.82 | 2.19 | 37.29 | 38.67 | 37.255 | 380486 |
| 1725402900 | 37.42 | -1.04 | -2.70 | 38.165 | 38.2 | 37.42 | 358543 |
| 1725057300 | 38.46 | -0.15 | -0.39 | 38.61 | 38.6435 | 37.93 | 199130 |
| 1724970900 | 38.61 | 1.52 | 4.10 | 37.21 | 38.92 | 37 | 509530 |
| 1724884500 | 37.09 | -0.7 | -1.85 | 37.61 | 37.78 | 36.67 | 171988 |
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
