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 | 1.2517 | 3.31839872747 | 37.72 | 39.45 | 37.361 | 5314 | 38.48355652 | SP |
| 4 | 4.3217 | 12.4724386724 | 34.65 | 39.45 | 33.99 | 4924 | 37.01578942 | SP |
| 12 | 6.6617 | 20.6180748994 | 32.31 | 39.45 | 31.5945 | 2471 | 35.91603625 | SP |
| 26 | 8.6117 | 28.3652832675 | 30.36 | 39.45 | 29.09 | 2208 | 33.38843214 | SP |
| 52 | 12.4017 | 46.6755739556 | 26.57 | 39.45 | 26.57 | 2709 | 31.29047076 | SP |
| 156 | 13.9117 | 55.5135674381 | 25.06 | 39.45 | 23.39 | 2767 | 29.41969887 | SP |
| 260 | 13.9117 | 55.5135674381 | 25.06 | 39.45 | 23.39 | 2767 | 29.41969887 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 38.67 | -0.3 | -0.76 | 38.66 | 38.75 | 38.66 | 8680 |
| 1732577700 | 38.9676 | 0.6 | 1.57 | 38.94 | 39.02 | 38.709 | 7747 |
| 1732318500 | 38.3642 | 0.66 | 1.76 | 37.935 | 38.52 | 37.935 | 3805 |
| 1732232100 | 37.7007 | 0.07 | 0.19 | 38.01 | 38.0276 | 37.7007 | 3875 |
| 1732145700 | 37.63 | 0.06 | 0.16 | 37.63 | 37.63 | 37.361 | 2213 |
| 1732059300 | 37.57 | 0.39 | 1.05 | 36.96 | 37.57 | 36.941 | 3544 |
| 1731972900 | 37.18 | 0.46 | 1.25 | 36.94 | 37.18 | 36.7778 | 2782 |
| 1731713700 | 36.72 | -0.15 | -0.41 | 36.73 | 36.765 | 36.575 | 5548 |
| 1731627300 | 36.87 | -0.04 | -0.11 | 37.21 | 37.21 | 36.87 | 3346 |
| 1731540900 | 36.91 | -0.48 | -1.28 | 37.6167 | 37.67 | 36.91 | 2723 |
| 1731454500 | 37.39 | -0.35 | -0.92 | 37.74 | 37.74 | 37.1737 | 10297 |
| 1731368100 | 37.7354 | 1.23 | 3.36 | 36.86 | 37.7354 | 36.86 | 10375 |
| 1731108900 | 36.51 | 0.63 | 1.76 | 36.16 | 36.51 | 36.16 | 3507 |
| 1731022500 | 35.88 | -0.01 | -0.03 | 35.86 | 36 | 35.841 | 3638 |
| 1730936100 | 35.89 | 1.43 | 4.15 | 35.7488 | 35.89 | 35.5429 | 4322 |
| 1730849700 | 34.46 | 0.47 | 1.38 | 34.14 | 34.46 | 34.1363 | 1603 |
| 1730763300 | 33.99 | -0.01 | -0.03 | 34.02 | 34.109 | 33.99 | 2856 |
| 1730500500 | 34 | -0.14 | -0.41 | 34.28 | 34.28 | 34 | 2269 |
| 1730414100 | 34.14 | -0.62 | -1.78 | 34.56 | 34.56 | 34.14 | 1888 |
| 1730327700 | 34.76 | 0.04 | 0.12 | 35.0315 | 35.05 | 34.7 | 8888 |
| 1730241300 | 34.72 | -0.04 | -0.12 | 34.82 | 34.8257 | 34.72 | 1367 |
| 1730154900 | 34.76 | 0.49 | 1.43 | 34.7043 | 34.76 | 34.7043 | 436 |
| 1729895700 | 34.27 | -0.27 | -0.78 | 34.46 | 34.72 | 34.27 | 1183 |
| 1729809300 | 34.54 | 0.27 | 0.79 | 34.61 | 34.61 | 34.3 | 584 |
| 1729722900 | 34.27 | -0.33 | -0.95 | 34.35 | 34.54 | 34.15 | 905 |
| 1729636500 | 34.6 | -0.15 | -0.43 | 34.74 | 34.74 | 34.52 | 3152 |
| 1729550100 | 34.75 | -0.29 | -0.83 | 35.04 | 35.04 | 34.75 | 597 |
| 1729290900 | 35.04 | 0.35 | 1.01 | 34.82 | 35.04 | 34.82 | 3535 |
| 1729204500 | 34.69 | 0.15 | 0.43 | 34.6 | 34.75 | 34.6 | 2049 |
| 1729118100 | 34.54 | 0.25 | 0.73 | 34.38 | 34.54 | 34.3699 | 1270 |
| 1729031700 | 34.29 | 0.11 | 0.33 | 34.19 | 34.415 | 34.19 | 1568 |
| 1728945300 | 34.1774 | 0.24 | 0.70 | 34 | 34.1774 | 34 | 1043 |
| 1728686100 | 33.94 | 0.54 | 1.62 | 33.7183 | 33.94 | 33.7183 | 1754 |
| 1728599700 | 33.4 | 0.01 | 0.03 | 33.38 | 33.4 | 33.325 | 691 |
| 1728513300 | 33.39 | 0.05 | 0.15 | 33.34 | 33.4337 | 33.34 | 666 |
| 1728426900 | 33.34 | 0.32 | 0.95 | 33.119999 | 33.34 | 33.11 | 730 |
| 1728340500 | 33.025 | -0.31 | -0.92 | 33.29 | 33.29 | 32.85 | 1401 |
| 1728081300 | 33.33 | 0.45 | 1.35 | 33.119999 | 33.33 | 33.119999 | 545 |
| 1727994900 | 32.884999 | -0.12 | -0.36 | 32.86 | 32.884999 | 32.84 | 1303 |
| 1727908500 | 33.005 | 0.13 | 0.38 | 33.0016 | 33.0688 | 33.0016 | 989 |
| 1727822100 | 32.88 | -0.34 | -1.02 | 33.13 | 33.13 | 32.845 | 903 |
| 1727735520 | 33.22 | 0.07 | 0.21 | 33.159399 | 33.22 | 33.0101 | 544 |
| 1727476500 | 33.15 | 0.15 | 0.45 | 33.14 | 33.321199 | 33.14 | 1428 |
| 1727390100 | 33 | 0.22 | 0.67 | 32.979999 | 33.0046 | 32.975 | 1551 |
| 1727303700 | 32.78 | -0.28 | -0.85 | 33.1 | 33.1 | 32.78 | 1334 |
| 1727217300 | 33.06 | -0.17 | -0.51 | 33.11 | 33.11 | 33.0099 | 824 |
| 1727130900 | 33.229999 | 0.16 | 0.48 | 33.189999 | 33.28 | 33.185 | 1443 |
| 1726871700 | 33.07 | -0.27 | -0.81 | 33.24 | 33.24 | 33.07 | 346 |
| 1726785300 | 33.34 | 0.55 | 1.68 | 33.2601 | 33.35 | 33.2601 | 807 |
| 1726698900 | 32.79 | -0.04 | -0.12 | 33 | 33 | 32.79 | 386 |
| 1726612500 | 32.83 | 0.02 | 0.05 | 32.939999 | 32.939999 | 32.83 | 366 |
| 1726526100 | 32.813299 | 0.24 | 0.75 | 32.659999 | 32.813299 | 32.58 | 494 |
| 1726266900 | 32.57 | 0.3 | 0.93 | 32.659999 | 32.68 | 32.57 | 1767 |
| 1726180500 | 32.27 | 0.36 | 1.13 | 31.98 | 32.27 | 31.98 | 1076 |
| 1726094100 | 31.91 | 0.07 | 0.22 | 31.75 | 31.94 | 31.75 | 2156 |
| 1726007700 | 31.84 | -0.12 | -0.38 | 31.97 | 31.97 | 31.84 | 233 |
| 1725921300 | 31.96 | 0.34 | 1.08 | 31.82 | 32.049 | 31.82 | 1053 |
| 1725662100 | 31.62 | -0.49 | -1.53 | 31.6053 | 31.62 | 31.5945 | 589 |
| 1725575700 | 32.11 | -0.15 | -0.46 | 32.195 | 32.195 | 31.95 | 1264 |
| 1725489300 | 32.259999 | -0.05 | -0.15 | 32.31 | 32.35 | 32.21 | 1017 |
| 1725402900 | 32.31 | -0.53 | -1.61 | 32.54 | 32.54 | 32.31 | 1124 |
| 1725057300 | 32.84 | 0.19 | 0.59 | 32.78 | 32.869999 | 32.78 | 1004 |
| 1724970900 | 32.649 | 0.38 | 1.17 | 32.59 | 32.799999 | 32.59 | 968 |
| 1724884500 | 32.27 | -0.23 | -0.71 | 32.38 | 32.5 | 32.189999 | 848 |
| 1724798100 | 32.5 | 0.16 | 0.49 | 32.33 | 32.5 | 32.33 | 713 |
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
