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 | 2.46 | 6.66486047142 | 36.91 | 41.545 | 36.54 | 1707735 | 39.78701246 | CS |
| 4 | 2.93 | 8.04061470911 | 36.44 | 41.545 | 33.58 | 1390046 | 37.28344607 | CS |
| 12 | 7.37 | 23.03125 | 32 | 41.545 | 30.54 | 1208065 | 36.51294669 | CS |
| 26 | 13.42 | 51.7148362235 | 25.95 | 41.545 | 25.33 | 1264914 | 33.87645841 | CS |
| 52 | 17.66 | 81.3450023031 | 21.71 | 41.545 | 19.944 | 1173097 | 29.02530947 | CS |
| 156 | 27.02 | 218.785425101 | 12.35 | 41.545 | 10.79 | 1179053 | 24.53521692 | CS |
| 260 | 26.56 | 207.338017174 | 12.81 | 41.545 | 4.54 | 1290422 | 18.02411191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 39.37 | 0.08 | 0.20 | 39.22 | 39.94 | 38.84 | 577956 |
| 1732750500 | 39.29 | -0.22 | -0.56 | 39.47 | 40.1 | 39.2 | 1056441 |
| 1732664100 | 39.51 | -1.73 | -4.19 | 40.9 | 41.01 | 39.13 | 2326157 |
| 1732577700 | 41.24 | 4.32 | 11.70 | 38.97 | 41.545 | 38.86 | 3692587 |
| 1732318500 | 36.92 | 0.06 | 0.16 | 36.91 | 37.09 | 36.54 | 731745 |
| 1732232100 | 36.86 | 0.88 | 2.45 | 36.1 | 36.97 | 35.54 | 1273731 |
| 1732145700 | 35.98 | 1.08 | 3.09 | 34.89 | 36.03 | 34.55 | 752741 |
| 1732059300 | 34.9 | 0.46 | 1.34 | 34.21 | 35.03 | 34.09 | 509757 |
| 1731972900 | 34.44 | 0.44 | 1.29 | 34 | 34.66 | 33.58 | 1184491 |
| 1731713700 | 34 | -0.99 | -2.83 | 35.15 | 35.43 | 33.78 | 1128453 |
| 1731627300 | 34.99 | 0.11 | 0.32 | 34.97 | 35.595 | 34.8 | 3266513 |
| 1731540900 | 34.88 | -1.57 | -4.31 | 36.2 | 36.29 | 34.85 | 1301452 |
| 1731454500 | 36.45 | -1.65 | -4.33 | 36.65 | 37.6617 | 36.09 | 1454641 |
| 1731368100 | 38.1 | 0.14 | 0.37 | 38 | 38.27 | 37.365 | 1377053 |
| 1731108900 | 37.96 | -0.87 | -2.24 | 38.37 | 38.535 | 37.28 | 1156287 |
| 1731022500 | 38.83 | 0.66 | 1.73 | 38.29 | 39.04 | 38.19 | 841575 |
| 1730936100 | 38.17 | 1.71 | 4.69 | 38.09 | 38.65 | 37.2 | 1611543 |
| 1730849700 | 36.46 | 0.9 | 2.53 | 35.98 | 36.61 | 35.57 | 1137312 |
| 1730763300 | 35.56 | -0.37 | -1.03 | 35.79 | 36.31 | 35.51 | 997578 |
| 1730500500 | 35.93 | -0.33 | -0.91 | 36.44 | 37.14 | 35.9 | 1269126 |
| 1730414100 | 36.26 | -0.42 | -1.15 | 36.72 | 37.46 | 36.25 | 642024 |
| 1730327700 | 36.68 | -0.02 | -0.05 | 36.7 | 37.18 | 36.61 | 419505 |
| 1730241300 | 36.7 | -0.41 | -1.10 | 37.06 | 37.06 | 36 | 630198 |
| 1730154900 | 37.11 | -0.44 | -1.17 | 36.97 | 37.46 | 36.86 | 916747 |
| 1729895700 | 37.55 | 0.04 | 0.11 | 37.83 | 38.36 | 37.43 | 650996 |
| 1729809300 | 37.51 | 0.6 | 1.63 | 37.02 | 37.715 | 36.64 | 788555 |
| 1729722900 | 36.91 | -0.12 | -0.32 | 36.76 | 37.62 | 36.64 | 1267059 |
| 1729636500 | 37.03 | -0.42 | -1.12 | 37.45 | 37.45 | 36.94 | 576903 |
| 1729550100 | 37.45 | -0.32 | -0.85 | 38.22 | 38.24 | 37.42 | 825873 |
| 1729290900 | 37.77 | -0.52 | -1.36 | 38.28 | 38.35 | 37.61 | 594048 |
| 1729204500 | 38.29 | -0.14 | -0.36 | 38.54 | 39.24 | 38.29 | 616572 |
| 1729118100 | 38.43 | 0.34 | 0.89 | 38.33 | 38.79 | 38.11 | 1014436 |
| 1729031700 | 38.09 | -1.13 | -2.88 | 38.55 | 38.89 | 38.063 | 848909 |
| 1728945300 | 39.22 | 0.26 | 0.67 | 38.84 | 39.4 | 38.52 | 638673 |
| 1728686100 | 38.96 | 0.87 | 2.28 | 38 | 39.04 | 37.59 | 1135594 |
| 1728599700 | 38.09 | -0.11 | -0.29 | 38.15 | 38.54 | 37.88 | 514100 |
| 1728513300 | 38.2 | -0.36 | -0.93 | 38.24 | 38.535 | 37.8358 | 790508 |
| 1728426900 | 38.56 | -0.31 | -0.80 | 38.36 | 38.67 | 38.0268 | 641182 |
| 1728340500 | 38.87 | 0.11 | 0.28 | 38.78 | 39.02 | 38.48 | 662047 |
| 1728081300 | 38.76 | -0.08 | -0.21 | 39 | 39.1 | 38.51 | 1141292 |
| 1727994900 | 38.84 | -0.01 | -0.03 | 38.73 | 38.96 | 38.2792 | 2394030 |
| 1727908500 | 38.85 | 0.59 | 1.54 | 38.42 | 38.99 | 37.82 | 1241584 |
| 1727822100 | 38.26 | 1.5 | 4.08 | 36.55 | 38.41 | 36.25 | 2152573 |
| 1727735700 | 36.76 | -0.74 | -1.97 | 37.28 | 37.86 | 36.51 | 1650256 |
| 1727476500 | 37.5 | 1.91 | 5.37 | 36.25 | 37.95 | 36.13 | 3008004 |
| 1727390100 | 35.59 | 0.7 | 2.01 | 34.5 | 36.02 | 34.2634 | 2953557 |
| 1727303700 | 34.89 | -0.76 | -2.13 | 35.5 | 35.54 | 34.86 | 592632 |
| 1727217300 | 35.65 | 1.13 | 3.27 | 34.91 | 35.7169 | 34.815 | 1799557 |
| 1727130900 | 34.52 | 0.41 | 1.20 | 34.06 | 34.69 | 34.044 | 874662 |
| 1726871700 | 34.11 | -0.27 | -0.79 | 34.35 | 34.37 | 33.64 | 1515440 |
| 1726785300 | 34.38 | 1.78 | 5.46 | 34 | 34.58 | 33.63 | 1226911 |
| 1726698900 | 32.6 | -0.86 | -2.57 | 34.13 | 34.35 | 32.57 | 1672440 |
| 1726612500 | 33.46 | 1.04 | 3.21 | 32.75 | 33.6599 | 32.63 | 1577781 |
| 1726526100 | 32.42 | 0.54 | 1.69 | 32.189999 | 32.58 | 32.049999 | 1692945 |
| 1726266900 | 31.88 | 0.44 | 1.40 | 31.85 | 32.21 | 31.74 | 540580 |
| 1726180500 | 31.44 | 0.27 | 0.87 | 31.34 | 32 | 31.21 | 1054774 |
| 1726094100 | 31.17 | 0.15 | 0.48 | 30.95 | 31.33 | 30.7 | 712613 |
| 1726007700 | 31.02 | -0.08 | -0.26 | 31.2 | 31.26 | 30.54 | 660066 |
| 1725921300 | 31.1 | -0.05 | -0.16 | 31.25 | 31.55 | 30.98 | 1102077 |
| 1725662100 | 31.15 | -0.89 | -2.78 | 32 | 32 | 30.955 | 945274 |
| 1725575700 | 32.04 | 0.05 | 0.16 | 32.27 | 32.27 | 31.84 | 678933 |
| 1725489300 | 31.99 | -0.05 | -0.16 | 31.99 | 32.28 | 31.7192 | 792475 |
| 1725402900 | 32.04 | -1.25 | -3.75 | 32.79 | 33.11 | 31.57 | 2369952 |
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
