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 | 0.9168 | 2.58544839255 | 35.46 | 36.4699 | 35.29 | 2385 | 36.08774166 | SP |
| 4 | 2.1668 | 6.33382052032 | 34.21 | 36.4699 | 33.7828 | 3118 | 34.98866895 | SP |
| 12 | 3.8168 | 11.7223587224 | 32.56 | 36.4699 | 31.605 | 4903 | 33.37980006 | SP |
| 26 | 6.3468 | 21.1348651349 | 30.03 | 36.4699 | 29.05 | 4139 | 32.26993779 | SP |
| 52 | 9.5468 | 35.5825568394 | 26.83 | 36.4699 | 26.52 | 6842 | 29.37766585 | SP |
| 156 | 6.2568 | 20.7729083665 | 30.12 | 36.4699 | 23.38 | 15492 | 26.98164817 | SP |
| 260 | 14.2447 | 64.3621707836 | 22.1321 | 36.4699 | 14.65 | 25271 | 23.88272768 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 36.4699 | 0.28 | 0.77 | 36.2645 | 36.4699 | 36.21 | 1119 |
| 1732577700 | 36.19 | -0.07 | -0.19 | 36.46 | 36.46 | 36.0802 | 4223 |
| 1732318500 | 36.258 | 0.25 | 0.68 | 36.12 | 36.258 | 36.12 | 1815 |
| 1732232100 | 36.0119 | 0.47 | 1.33 | 36.05 | 36.0594 | 36.0119 | 3071 |
| 1732145700 | 35.5376 | 0.08 | 0.23 | 35.46 | 35.5376 | 35.29 | 1700 |
| 1732059300 | 35.4568 | 0.01 | 0.02 | 35.24 | 35.47 | 35.24 | 1604 |
| 1731972900 | 35.45 | 0.13 | 0.37 | 35.39 | 35.46 | 35.39 | 1001 |
| 1731713700 | 35.32 | -0.07 | -0.20 | 35.42 | 35.42 | 35.28 | 773 |
| 1731627300 | 35.3919 | -0.48 | -1.33 | 35.714 | 35.714 | 35.3919 | 1866 |
| 1731540900 | 35.87 | -0.06 | -0.16 | 36.02 | 36.02 | 35.87 | 1054 |
| 1731454500 | 35.929 | -0.05 | -0.15 | 35.9929 | 36.05 | 35.88 | 7343 |
| 1731368100 | 35.9813 | 0.16 | 0.45 | 35.97 | 36.13 | 35.97 | 1750 |
| 1731108900 | 35.82 | 0.54 | 1.53 | 35.42 | 35.82 | 35.42 | 398 |
| 1731022500 | 35.28 | -0.13 | -0.37 | 35.31 | 35.41 | 35.28 | 3904 |
| 1730936100 | 35.41 | 1.07 | 3.10 | 35.41 | 35.46 | 35.37 | 1104 |
| 1730849700 | 34.345 | 0.5 | 1.49 | 34.17 | 34.345 | 34.17 | 14502 |
| 1730763300 | 33.8422 | 0.06 | 0.18 | 33.81 | 33.9 | 33.81 | 3114 |
| 1730500500 | 33.7828 | -0.06 | -0.17 | 33.99 | 33.99 | 33.7828 | 3879 |
| 1730414100 | 33.84 | -0.36 | -1.05 | 34.1 | 34.1 | 33.84 | 3567 |
| 1730327700 | 34.2 | 0.03 | 0.08 | 34.21 | 34.26 | 34.2 | 5972 |
| 1730241300 | 34.171 | 0.06 | 0.17 | 34.23 | 34.23 | 34.14 | 6758 |
| 1730154900 | 34.1115 | 0.08 | 0.24 | 34.15 | 34.16 | 34.1115 | 2196 |
| 1729895700 | 34.0313 | -0.26 | -0.75 | 34.32 | 34.32 | 34.0313 | 2561 |
| 1729809300 | 34.2878 | 0.08 | 0.23 | 34.21 | 34.3 | 34.21 | 2210 |
| 1729722900 | 34.2108 | 0.01 | 0.03 | 34.3 | 34.3 | 34.18 | 818 |
| 1729636500 | 34.1993 | -0.1 | -0.28 | 34.1 | 34.205 | 34.1 | 1454 |
| 1729550100 | 34.2968 | -0.23 | -0.67 | 34.49 | 34.49 | 34.2968 | 14154 |
| 1729290900 | 34.5272 | 0.01 | 0.02 | 34.422 | 34.53 | 34.422 | 673 |
| 1729204500 | 34.52 | 0.16 | 0.47 | 34.47 | 34.52 | 34.45 | 860 |
| 1729118100 | 34.3594 | 0.24 | 0.70 | 34.19 | 34.38 | 34.19 | 15079 |
| 1729031700 | 34.12 | 0.01 | 0.03 | 34.09 | 34.38 | 34.09 | 1986 |
| 1728945300 | 34.1095 | 0.28 | 0.81 | 33.81 | 34.1095 | 33.81 | 2315 |
| 1728686100 | 33.8344 | 0.4 | 1.21 | 33.8 | 33.8344 | 33.8 | 121 |
| 1728599700 | 33.431399 | -0.16 | -0.47 | 33.58 | 33.58 | 33.4 | 2329 |
| 1728513300 | 33.59 | 0.3 | 0.89 | 33.24 | 33.59 | 33.24 | 1346 |
| 1728426900 | 33.292499 | 0.3 | 0.90 | 33.13 | 33.292499 | 33.119999 | 14844 |
| 1728340500 | 32.994999 | -0.37 | -1.12 | 33.32 | 33.32 | 32.994999 | 5125 |
| 1728081300 | 33.369 | 0.29 | 0.87 | 33.29 | 33.389 | 33.14 | 1474 |
| 1727994900 | 33.080199 | -0.14 | -0.42 | 33.0246 | 33.1 | 33.0246 | 397 |
| 1727908500 | 33.22 | 0.08 | 0.25 | 33.159999 | 33.22 | 33.11 | 2331 |
| 1727822100 | 33.1387 | -0.01 | -0.04 | 33.14 | 33.2301 | 32.939999 | 3752 |
| 1727735700 | 33.151899 | 0.1 | 0.31 | 32.96 | 33.151899 | 32.88 | 863 |
| 1727476500 | 33.0489 | -0 | -0.01 | 33.11 | 33.165599 | 33.0489 | 1599 |
| 1727390100 | 33.052 | -0.01 | -0.02 | 33.09 | 33.119999 | 33.04 | 2666 |
| 1727303700 | 33.06 | -0.01 | -0.03 | 33.229999 | 33.229999 | 32.99 | 1776 |
| 1727217300 | 33.07 | -0.12 | -0.37 | 33.14 | 33.14 | 33 | 2023 |
| 1727130900 | 33.1931 | 0.17 | 0.52 | 33.06 | 33.209899 | 33.06 | 2485 |
| 1726871700 | 33.0225 | 0.01 | 0.04 | 32.88 | 33.0225 | 32.88 | 1191 |
| 1726785300 | 33.009999 | 0.32 | 0.98 | 32.909999 | 33.0613 | 32.86 | 11898 |
| 1726698900 | 32.689999 | -0.21 | -0.63 | 32.81 | 32.871 | 32.689999 | 731 |
| 1726612500 | 32.8956 | -0.04 | -0.11 | 33 | 33.025 | 32.89 | 1047 |
| 1726526100 | 32.931399 | 0.25 | 0.77 | 32.81 | 32.95 | 32.81 | 4601 |
| 1726266900 | 32.6789 | 0.24 | 0.75 | 32.54 | 32.77 | 32.54 | 25275 |
| 1726180500 | 32.435699 | 0.23 | 0.71 | 32.15 | 32.46 | 32.15 | 3085 |
| 1726094100 | 32.2074 | 0.01 | 0.03 | 31.8 | 32.2074 | 31.605 | 2979 |
| 1726007700 | 32.1969 | -0.07 | -0.23 | 32.11 | 32.219 | 31.96 | 78993 |
| 1725921300 | 32.27 | 0.41 | 1.29 | 32.13 | 32.29 | 32.13 | 2078 |
| 1725662100 | 31.8583 | -0.4 | -1.24 | 32.06 | 32.06 | 31.83 | 3962 |
| 1725575700 | 32.2595 | -0.38 | -1.15 | 32.64 | 32.64 | 32.11 | 2708 |
| 1725489300 | 32.6361 | 0.03 | 0.08 | 32.56 | 32.6361 | 32.509999 | 2436 |
| 1725402900 | 32.61 | -0.28 | -0.85 | 32.85 | 32.85 | 32.481699 | 2893 |
| 1725057300 | 32.89 | 0.29 | 0.88 | 32.705 | 32.89 | 32.619999 | 1974 |
| 1724970900 | 32.6028 | 0.12 | 0.38 | 32.58 | 32.759999 | 32.58 | 2032 |
| 1724884500 | 32.4782 | 0.06 | 0.18 | 32.58 | 32.58 | 32.3543 | 1146 |
| 1724798100 | 32.4187 | 0.12 | 0.37 | 32.369999 | 32.439999 | 32.35 | 5312 |
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
