Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.305 | 0.812791472352 | 37.525 | 40 | 36.83 | 2164751 | 38.09549455 | CS |
| 4 | -4.17 | -9.92857142857 | 42 | 44.64 | 34.97 | 2287628 | 38.55735683 | CS |
| 12 | 1.911 | 5.32030401737 | 35.919 | 47.03 | 34.97 | 2105733 | 40.2822173 | CS |
| 26 | 10.08 | 36.3243243243 | 27.75 | 47.03 | 26.561 | 1513781 | 37.19873819 | CS |
| 52 | 16.83 | 80.1428571429 | 21 | 47.03 | 20.26 | 1317175 | 33.10798892 | CS |
| 156 | 16.83 | 80.1428571429 | 21 | 47.03 | 20.26 | 1317175 | 33.10798892 | CS |
| 260 | 16.83 | 80.1428571429 | 21 | 47.03 | 20.26 | 1317175 | 33.10798892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 37.83 | -0.71 | -1.84 | 38.5 | 38.5 | 37.48 | 2281478 |
| 1743114900 | 38.54 | 0.86 | 2.28 | 37.63 | 38.86 | 36.83 | 1749083 |
| 1743028500 | 37.68 | -1.23 | -3.16 | 38.98 | 39.29 | 37.66 | 1275589 |
| 1742942100 | 38.91 | -0.08 | -0.21 | 39.01 | 39.68 | 38.73 | 1028894 |
| 1742855700 | 38.99 | 1.51 | 4.03 | 38.28 | 40 | 37.37 | 2040728 |
| 1742596500 | 37.48 | -0.68 | -1.78 | 37.7 | 37.865 | 36.915 | 4832694 |
| 1742510100 | 38.16 | 0.68 | 1.83 | 37.09 | 38.56 | 36.08 | 2605741 |
| 1742423700 | 37.475 | 0.56 | 1.50 | 36.92 | 37.99 | 36.755 | 1186730 |
| 1742337300 | 36.92 | 0.37 | 1.01 | 36.51 | 37.17 | 36.125 | 1331270 |
| 1742250900 | 36.55 | 0.08 | 0.22 | 36.1 | 36.99 | 35.72 | 1464655 |
| 1741991700 | 36.47 | 1.2 | 3.40 | 36.74 | 36.85 | 35.4407 | 2339268 |
| 1741905300 | 35.27 | -1.61 | -4.37 | 36.94 | 36.94 | 35.08 | 1899223 |
| 1741818900 | 36.88 | -0.08 | -0.22 | 38.11 | 38.49 | 36.64 | 2461788 |
| 1741732500 | 36.96 | 1.48 | 4.17 | 35.585 | 37.25 | 35.25 | 2525035 |
| 1741646100 | 35.48 | -1.94 | -5.18 | 36.8379 | 37.13 | 34.97 | 2457094 |
| 1741390500 | 37.42 | -3.25 | -7.99 | 40.19 | 40.775 | 35.06 | 5473684 |
| 1741304100 | 40.67 | -3.02 | -6.91 | 43.32 | 43.34 | 40.55 | 2309259 |
| 1741217700 | 43.69 | 1.77 | 4.22 | 41.73 | 43.91 | 41.73 | 1739605 |
| 1741131300 | 41.92 | -0.66 | -1.55 | 42 | 42.58 | 41.06 | 1233719 |
| 1741044900 | 42.58 | -0.89 | -2.05 | 43.65 | 45 | 42.26 | 3215207 |
| 1740785700 | 43.47 | 1.02 | 2.40 | 42 | 43.55 | 41.23 | 2995223 |
| 1740699300 | 42.45 | 0.1 | 0.24 | 42.93 | 43.69 | 42.02 | 1867777 |
| 1740612900 | 42.35 | 0.58 | 1.39 | 42 | 42.4905 | 41.64 | 2486221 |
| 1740526500 | 41.77 | -0.3 | -0.71 | 41.8683 | 42.175 | 40.49 | 5710747 |
| 1740440100 | 42.07 | -0.14 | -0.33 | 42.93 | 43.13 | 41.22 | 5165811 |
| 1740180900 | 42.21 | 1.21 | 2.95 | 40.92 | 42.75 | 40.6 | 12641723 |
| 1740094500 | 41 | -2.86 | -6.52 | 43.71 | 43.77 | 40.96 | 3164664 |
| 1740008100 | 43.86 | -1.25 | -2.77 | 43.44 | 43.94 | 41.7 | 2833135 |
| 1739921700 | 45.11 | -0.24 | -0.53 | 45.83 | 47.31 | 43.06 | 4111519 |
| 1739576100 | 45.35 | 0.65 | 1.45 | 44.83 | 45.49 | 43.9 | 1791073 |
| 1739489700 | 44.7 | 0.95 | 2.17 | 43.81 | 44.7775 | 43.585 | 2674780 |
| 1739403300 | 43.75 | 1.27 | 2.99 | 42.2 | 43.92 | 41.95 | 1868870 |
| 1739316900 | 42.48 | 1.03 | 2.48 | 41.64 | 42.56 | 41.35 | 1101285 |
| 1739230500 | 41.45 | 0.52 | 1.27 | 41.13 | 41.75 | 40.71 | 690443 |
| 1738971300 | 40.93 | -0.01 | -0.02 | 41.27 | 41.5 | 40.77 | 986487 |
| 1738884900 | 40.94 | -1.02 | -2.43 | 41.96 | 42.07 | 40.5001 | 1210993 |
| 1738798500 | 41.96 | 0.9 | 2.19 | 40.83 | 41.96 | 40.7 | 805996 |
| 1738712100 | 41.06 | 0.78 | 1.94 | 40.29 | 41.28 | 40.29 | 844331 |
| 1738625700 | 40.28 | 0.09 | 0.22 | 37.9 | 40.4 | 37.03 | 1341832 |
| 1738366500 | 40.19 | -1.35 | -3.25 | 41.6 | 41.66 | 40.14 | 864361 |
| 1738280100 | 41.54 | 0.85 | 2.09 | 40.92 | 41.74 | 40.63 | 1420409 |
| 1738193700 | 40.69 | -0.02 | -0.05 | 40.71 | 41.19 | 40.03 | 935436 |
| 1738107300 | 40.71 | 2.15 | 5.58 | 38.67 | 40.72 | 38.17 | 1546246 |
| 1738020900 | 38.56 | -0.49 | -1.25 | 37.78 | 39.73 | 37.78 | 1579957 |
| 1737761700 | 39.05 | 0.88 | 2.31 | 38.02 | 40.2 | 37.85 | 2621799 |
| 1737675300 | 38.17 | 0 | 0.00 | 38.17 | 38.17 | 38.17 | 0 |
| 1737588900 | 38.17 | 0.08 | 0.21 | 38.2 | 38.53 | 37.77 | 1146215 |
| 1737502500 | 38.09 | 0.62 | 1.65 | 37.82 | 38.2 | 37.57 | 1005220 |
| 1737156900 | 37.47 | 0.11 | 0.29 | 37.64 | 37.64 | 36.86 | 919622 |
| 1737070500 | 37.36 | -0.33 | -0.88 | 37.69 | 37.75 | 37.03 | 947415 |
| 1736984100 | 37.69 | 0.33 | 0.88 | 37.81 | 38 | 37.205 | 1368531 |
| 1736897700 | 37.36 | 0.41 | 1.11 | 37.7 | 38.34 | 36.61 | 1204146 |
| 1736811300 | 36.95 | -0.54 | -1.44 | 37 | 37.66 | 36.39 | 1199488 |
| 1736552100 | 37.49 | -0.02 | -0.05 | 37.01 | 37.72 | 36.29 | 902655 |
| 1736379300 | 37.51 | 0.01 | 0.03 | 37.27 | 38 | 36.78 | 816343 |
| 1736292900 | 37.5 | 0 | 0.00 | 37.5 | 37.7199 | 37.01 | 880321 |
| 1736206500 | 37.5 | 0.52 | 1.41 | 37.23 | 37.5926 | 36.62 | 1272673 |
| 1735947300 | 36.98 | 1.03 | 2.87 | 36 | 37.17 | 35.85 | 893440 |
| 1735860900 | 35.95 | -0.75 | -2.04 | 36.79 | 37.1099 | 35.26 | 1167221 |
| 1735688100 | 36.7 | -0.36 | -0.97 | 37.71 | 37.78 | 36.61 | 734876 |
| 1735601700 | 37.06 | -0.86 | -2.27 | 37.44 | 37.6 | 36.5791 | 977111 |
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
