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 | -0.39 | -1.15795724466 | 33.68 | 34.44 | 32.91 | 21806 | 33.66033505 | CS |
| 4 | -3.45 | -9.39031028851 | 36.74 | 37.58 | 32.91 | 18581 | 34.67950223 | CS |
| 12 | -9.72 | -22.5993954894 | 43.01 | 43.01 | 32.91 | 17542 | 37.06815557 | CS |
| 26 | 1.856 | 5.90443468855 | 31.434 | 45.905 | 30.3 | 18373 | 37.58463064 | CS |
| 52 | 0.7 | 2.14789812826 | 32.59 | 45.905 | 24.9801 | 18098 | 33.81387584 | CS |
| 156 | -22.21 | -40.018018018 | 55.5 | 55.99 | 20.75 | 21520 | 35.48124126 | CS |
| 260 | -1.64 | -4.6951044947 | 34.93 | 65.59 | 20.75 | 22743 | 38.00129179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 33.29 | -0.06 | -0.18 | 33.75 | 33.75 | 32.84 | 21038 |
| 1741217700 | 33.35 | -0.24 | -0.71 | 33.24 | 33.6 | 32.909999 | 30207 |
| 1741131300 | 33.59 | -0.14 | -0.42 | 33.17 | 33.76 | 33.009999 | 24653 |
| 1741044900 | 33.73 | -0.43 | -1.26 | 34.05 | 34.44 | 33.475 | 23589 |
| 1740785700 | 34.16 | 0.46 | 1.36 | 34.12 | 34.215 | 33.835 | 17939 |
| 1740699300 | 33.7 | -0.17 | -0.50 | 33.68 | 33.79 | 33.5998 | 12642 |
| 1740612900 | 33.87 | 0.3 | 0.89 | 34.12 | 34.185 | 33.259999 | 15288 |
| 1740526500 | 33.57 | -0.3 | -0.89 | 33.95 | 34.215 | 33.49 | 22635 |
| 1740440100 | 33.87 | 0.37 | 1.10 | 33.88 | 34.01 | 33.725 | 27998 |
| 1740180900 | 33.5 | -1.15 | -3.32 | 34.98 | 34.98 | 33.5 | 32493 |
| 1740094500 | 34.65 | -0.64 | -1.81 | 34.91 | 35.11 | 34.485 | 13630 |
| 1740008100 | 35.29 | -0.49 | -1.37 | 35.26 | 35.4 | 35 | 16326 |
| 1739921700 | 35.78 | 0.1 | 0.28 | 35.6 | 36.125 | 35.43 | 11161 |
| 1739576100 | 35.68 | -0.49 | -1.35 | 36.19 | 36.51 | 35.68 | 11613 |
| 1739489700 | 36.17 | 0.16 | 0.44 | 36.02 | 36.225 | 35.8 | 10532 |
| 1739403300 | 36.01 | -0.53 | -1.45 | 35.78 | 36.7 | 35.78 | 11679 |
| 1739316900 | 36.54 | 0.08 | 0.22 | 36.43 | 37.275 | 36.4259 | 17923 |
| 1739230500 | 36.46 | -0.15 | -0.41 | 37.01 | 37.22 | 36.31 | 20210 |
| 1738971300 | 36.61 | -0.97 | -2.58 | 37.01 | 37.08 | 36.36 | 19320 |
| 1738884900 | 37.58 | 0.78 | 2.12 | 36.74 | 37.58 | 36.68 | 13194 |
| 1738798500 | 36.8 | 0.6 | 1.66 | 36.28 | 36.83 | 36.28 | 11233 |
| 1738712100 | 36.2 | 0.54 | 1.51 | 35.48 | 36.46 | 35.47 | 11552 |
| 1738625700 | 35.66 | -1.14 | -3.10 | 35.93 | 36.53 | 35.01 | 18589 |
| 1738366500 | 36.8 | -0.96 | -2.54 | 37.76 | 38.621 | 36.8 | 16579 |
| 1738280100 | 37.76 | -0.74 | -1.92 | 38.37 | 38.8 | 37.76 | 25866 |
| 1738193700 | 38.5 | 0.72 | 1.91 | 37.44 | 38.605 | 37.32 | 9045 |
| 1738107300 | 37.78 | 0.77 | 2.08 | 37.56 | 39.06 | 37.355 | 21065 |
| 1738020900 | 37.01 | 0.43 | 1.18 | 36.2 | 37.7 | 36.2 | 17843 |
| 1737761700 | 36.58 | 0.34 | 0.94 | 36.56 | 37.09 | 36.35 | 10179 |
| 1737675300 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1737588900 | 36.24 | -1.26 | -3.36 | 37.3 | 37.3 | 36.24 | 15687 |
| 1737502500 | 37.5 | 0.52 | 1.41 | 37.325 | 38.09 | 37.03 | 17959 |
| 1737156900 | 36.98 | 0.78 | 2.15 | 36.56 | 37.4199 | 36.34 | 18829 |
| 1737070500 | 36.2 | -0.3 | -0.82 | 36.22 | 36.53 | 35.48 | 23913 |
| 1736984100 | 36.5 | 1.24 | 3.52 | 36 | 36.5407 | 35.92 | 9642 |
| 1736897700 | 35.26 | 0.54 | 1.56 | 35.13 | 35.26 | 34.75 | 7622 |
| 1736811300 | 34.72 | 1.08 | 3.21 | 33.259999 | 34.72 | 33.259999 | 8224 |
| 1736552100 | 33.64 | -2.24 | -6.24 | 34.75 | 34.75 | 33.479999 | 9947 |
| 1736379300 | 35.88 | 0.08 | 0.22 | 34.98 | 35.94 | 34.98 | 11474 |
| 1736292900 | 35.8 | -0.94 | -2.56 | 36.46 | 36.5 | 35.475 | 10827 |
| 1736206500 | 36.74 | -1.39 | -3.65 | 38.09 | 38.09 | 36.74 | 18217 |
| 1735947300 | 38.13 | 0.08 | 0.21 | 37.95 | 38.2599 | 37.83 | 10741 |
| 1735860900 | 38.05 | -1.7 | -4.28 | 39.78 | 39.95 | 38 | 14682 |
| 1735688100 | 39.75 | -0.02 | -0.05 | 40.2 | 40.5 | 39.55 | 16940 |
| 1735601700 | 39.77 | 0.1 | 0.25 | 39.21 | 40.21 | 39.21 | 7588 |
| 1735342500 | 39.67 | -1.03 | -2.53 | 40.26 | 40.26 | 39.05 | 9011 |
| 1735256100 | 40.7 | 0.12 | 0.30 | 40.19 | 40.74 | 40.03 | 4741 |
| 1735077840 | 40.58 | 0.97 | 2.45 | 39.54 | 40.64 | 39.23 | 16899 |
| 1734996900 | 39.61 | -1.04 | -2.56 | 40.93 | 41 | 39.61 | 15977 |
| 1734737700 | 40.65 | 0.85 | 2.14 | 40.02 | 41.45 | 39.74 | 76796 |
| 1734651300 | 39.8 | 0.33 | 0.84 | 40.55 | 42.5 | 39.8 | 20925 |
| 1734564900 | 39.47 | -3 | -7.06 | 42.64 | 42.9879 | 39.47 | 51583 |
| 1734478500 | 42.47 | -0.43 | -1.00 | 42.78 | 42.81 | 42.2 | 11587 |
| 1734392100 | 42.9 | 0.7 | 1.66 | 42.06 | 42.9 | 42.06 | 12661 |
| 1734132900 | 42.2 | -0.15 | -0.35 | 42 | 42.49 | 41.82 | 11408 |
| 1734046500 | 42.35 | -1.13 | -2.60 | 43.01 | 43.01 | 42.145 | 18420 |
| 1733960100 | 43.48 | 1.18 | 2.79 | 42.47 | 43.6 | 42.2 | 22052 |
| 1733873700 | 42.3 | -0.75 | -1.74 | 43.35 | 43.485 | 42.07 | 20170 |
| 1733787300 | 43.05 | -0.55 | -1.26 | 43.4 | 43.66 | 42.7601 | 20083 |
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
