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 | 2.76 | 7.8032230704 | 35.37 | 39.37 | 34.675 | 2354448 | 37.16766432 | CS |
| 4 | -0.955 | -2.44339260586 | 39.085 | 41.97 | 32.705 | 4484806 | 36.65713119 | CS |
| 12 | 0.81 | 2.17041800643 | 37.32 | 41.97 | 32.705 | 3115322 | 37.48239167 | CS |
| 26 | 0.26 | 0.686559281753 | 37.87 | 43.8 | 32.705 | 2523827 | 37.74710011 | CS |
| 52 | 0.04 | 0.105014439485 | 38.09 | 52.16 | 32.705 | 2242546 | 40.295447 | CS |
| 156 | -1.34 | -3.3949835318 | 39.47 | 53.46 | 30.52 | 2031156 | 40.75977203 | CS |
| 260 | 19.97 | 109.966960352 | 18.16 | 53.46 | 4.63 | 1838789 | 34.77339453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 38.52 | -0.2 | -0.50 | 38.385 | 38.75 | 37.8201 | 1862497 |
| 1732577700 | 38.715 | 2.42 | 6.65 | 36.56 | 38.92 | 36.56 | 4190392 |
| 1732318500 | 36.3 | 0.86 | 2.43 | 35.78 | 36.46 | 35.71 | 2016612 |
| 1732232100 | 35.44 | 0.51 | 1.46 | 35.02 | 35.71 | 34.75 | 2024646 |
| 1732145700 | 34.93 | -0.21 | -0.60 | 35.37 | 35.895 | 34.675 | 1678095 |
| 1732059300 | 35.14 | -0.05 | -0.14 | 35.31 | 35.99 | 34.72 | 2260436 |
| 1731972900 | 35.19 | 0.81 | 2.36 | 34.69 | 35.39 | 34.25 | 4589335 |
| 1731713700 | 34.38 | -0.6 | -1.72 | 35.31 | 35.52 | 34.12 | 3800119 |
| 1731627300 | 34.98 | -1.98 | -5.36 | 36.835 | 37.045 | 34.795 | 4991699 |
| 1731540900 | 36.96 | -0.69 | -1.83 | 37.38 | 38.59 | 36.94 | 2246356 |
| 1731454500 | 37.65 | -0.49 | -1.28 | 38.19 | 38.45 | 37.08 | 3191796 |
| 1731368100 | 38.14 | -1.05 | -2.68 | 39.315 | 39.78 | 38.1 | 3246555 |
| 1731108900 | 39.19 | -0.49 | -1.23 | 39.44 | 39.78 | 38.71 | 4404912 |
| 1731022500 | 39.68 | -0.12 | -0.30 | 39.78 | 40.1 | 38.94 | 4170956 |
| 1730936100 | 39.8 | 1.95 | 5.15 | 41.75 | 41.97 | 39.65 | 10514753 |
| 1730849700 | 37.85 | 0.99 | 2.69 | 37.06 | 37.87 | 36.44 | 3581815 |
| 1730763300 | 36.86 | 0.32 | 0.88 | 36.38 | 37.54 | 36.14 | 4120428 |
| 1730500500 | 36.54 | 3.4 | 10.26 | 33.35 | 36.58 | 33.35 | 8911251 |
| 1730414100 | 33.14 | -5.74 | -14.76 | 33.415 | 35.5 | 32.705 | 15354958 |
| 1730327700 | 38.88 | -0.29 | -0.74 | 39.085 | 39.875 | 38.87 | 2538502 |
| 1730241300 | 39.17 | -0.62 | -1.56 | 39.53 | 40.14 | 39.045 | 2829496 |
| 1730154900 | 39.79 | 0.82 | 2.10 | 39.1 | 40.215 | 39.1 | 2371601 |
| 1729895700 | 38.97 | 1.4 | 3.73 | 37.98 | 39.71 | 37.61 | 3720439 |
| 1729809300 | 37.57 | -0.26 | -0.69 | 37.225 | 37.6 | 36.57 | 2772028 |
| 1729722900 | 37.83 | -0.36 | -0.94 | 37.99 | 38.4 | 37.395 | 1671172 |
| 1729636500 | 38.19 | 0.5 | 1.33 | 37.54 | 38.25 | 37.5 | 1848418 |
| 1729550100 | 37.69 | 0.36 | 0.96 | 37.42 | 37.805 | 37.11 | 2175730 |
| 1729290900 | 37.33 | 0.64 | 1.74 | 37.18 | 37.41 | 36.58 | 2494075 |
| 1729204500 | 36.69 | -0.6 | -1.61 | 37.2 | 37.24 | 36.37 | 1918692 |
| 1729118100 | 37.29 | 1 | 2.76 | 36.34 | 37.32 | 36.225 | 2989484 |
| 1729031700 | 36.29 | -0.06 | -0.17 | 36.38 | 36.8575 | 36.28 | 3110244 |
| 1728945300 | 36.35 | 0.2 | 0.55 | 36.26 | 36.53 | 35.68 | 2755876 |
| 1728686100 | 36.15 | -0.24 | -0.66 | 36.32 | 36.76 | 35.85 | 3364596 |
| 1728599700 | 36.39 | -0.43 | -1.17 | 36.76 | 36.95 | 36.26 | 1626395 |
| 1728513300 | 36.82 | 0.33 | 0.90 | 36.55 | 37.13 | 36.28 | 2672000 |
| 1728426900 | 36.49 | -0.7 | -1.88 | 37 | 37.2002 | 36.475 | 1350525 |
| 1728340500 | 37.19 | -0.4 | -1.06 | 37.5 | 37.55 | 36.93 | 1566300 |
| 1728081300 | 37.59 | -0.12 | -0.32 | 38.3 | 38.41 | 37.5 | 1079976 |
| 1727994900 | 37.71 | 0.3 | 0.80 | 37.345 | 37.955 | 36.97 | 1708208 |
| 1727908500 | 37.41 | 0.17 | 0.46 | 37.44 | 37.57 | 36.985 | 1073666 |
| 1727822100 | 37.24 | -0.36 | -0.96 | 37.53 | 37.935 | 36.99 | 1386044 |
| 1727735520 | 37.6 | -0.97 | -2.51 | 38.32 | 38.44 | 37.175 | 2892006 |
| 1727476500 | 38.57 | -0.53 | -1.36 | 39.52 | 39.82 | 38.45 | 1602191 |
| 1727390100 | 39.1 | -0.52 | -1.31 | 39.92 | 40.34 | 38.24 | 2704104 |
| 1727303700 | 39.62 | -1.37 | -3.34 | 40.99 | 41.58 | 39.62 | 3562036 |
| 1727217300 | 40.99 | 0.54 | 1.33 | 40.61 | 41.51 | 40.29 | 3121499 |
| 1727130900 | 40.45 | 0.65 | 1.63 | 39.91 | 40.87 | 39.91 | 3257170 |
| 1726871700 | 39.8 | 0.95 | 2.45 | 39.08 | 40.43 | 38.88 | 3641419 |
| 1726785300 | 38.85 | -0.32 | -0.82 | 39.44 | 39.44 | 37.7112 | 6231323 |
| 1726698900 | 39.17 | -1.02 | -2.54 | 40.85 | 41.0299 | 38.09 | 9333410 |
| 1726612500 | 40.19 | 0.79 | 2.01 | 39.76 | 40.48 | 39.425 | 1237664 |
| 1726526100 | 39.4 | 0.24 | 0.61 | 39.28 | 39.95 | 38.92 | 1225261 |
| 1726266900 | 39.16 | -0.09 | -0.23 | 39.65 | 40.04 | 38.97 | 1324282 |
| 1726180500 | 39.25 | 0.9 | 2.35 | 38.59 | 39.5 | 38.08 | 1243443 |
| 1726094100 | 38.35 | 0.55 | 1.46 | 37.78 | 38.41 | 36.69 | 1470557 |
| 1726007700 | 37.8 | 1.29 | 3.53 | 36.57 | 38.06 | 36.205 | 2123278 |
| 1725921300 | 36.51 | 0.24 | 0.66 | 36.31 | 36.93 | 36.18 | 1309981 |
| 1725662100 | 36.27 | -0.44 | -1.20 | 37.215 | 37.56 | 36.255 | 1735744 |
| 1725575700 | 36.71 | -0.45 | -1.21 | 36.85 | 37.03 | 36.535 | 1144005 |
| 1725489300 | 37.16 | -0.09 | -0.24 | 37.32 | 37.37 | 36.57 | 1578887 |
| 1725402900 | 37.25 | -1.29 | -3.35 | 38.36 | 38.4 | 37.23 | 1389188 |
| 1725057300 | 38.54 | 0.53 | 1.39 | 38.32 | 38.66 | 38.01 | 845824 |
| 1724970900 | 38.01 | -0.24 | -0.63 | 38.63 | 38.63 | 37.84 | 1082492 |
| 1724884500 | 38.25 | -0.56 | -1.44 | 38.52 | 38.59 | 38.1 | 741733 |
| 1724798100 | 38.81 | -0.44 | -1.12 | 38.87 | 39.21 | 38.54 | 747963 |
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
