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 | 1.2017 | 3.27900612034 | 36.6483 | 38.5437 | 35.2 | 2688087 | 36.15130892 | CS |
| 4 | 3.18 | 9.17219498125 | 34.67 | 38.5437 | 34.21 | 2884670 | 36.2814478 | CS |
| 12 | -4.77 | -11.191928672 | 42.62 | 43.22 | 31.95 | 4167492 | 35.33003012 | CS |
| 26 | -1.25 | -3.19693094629 | 39.1 | 45.46 | 31.95 | 3254942 | 37.65523779 | CS |
| 52 | 10.72 | 39.5134537412 | 27.13 | 45.46 | 26.5 | 3550857 | 36.68906818 | CS |
| 156 | -10.7 | -22.0391349125 | 48.55 | 53.83 | 21.585 | 4311978 | 33.21229905 | CS |
| 260 | 7.01 | 22.7302204929 | 30.84 | 56.61 | 10.22 | 4457530 | 32.60990524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 37.85 | 0.66 | 1.77 | 37.02 | 39.12 | 37.02 | 4494128 |
| 1732232400 | 37.19 | 1.66 | 4.67 | 35.66 | 37.46 | 35.56 | 3771985 |
| 1732146000 | 35.53 | -0.04 | -0.11 | 35.54 | 35.84 | 35.3 | 2040977 |
| 1732059600 | 35.57 | -0.14 | -0.39 | 35.28 | 35.71 | 35.18 | 2600318 |
| 1731973200 | 35.71 | -0.51 | -1.41 | 36.27 | 36.395 | 35.61 | 2958604 |
| 1731714000 | 36.22 | 0 | 0.00 | 36.38 | 36.7 | 35.93 | 2165802 |
| 1731627600 | 36.22 | -0.36 | -0.98 | 36.7 | 36.8149 | 35.04 | 5088458 |
| 1731541200 | 36.58 | -0.08 | -0.22 | 36.9 | 37.18 | 36.47 | 2182645 |
| 1731454800 | 36.66 | -0.89 | -2.37 | 37.12 | 37.6641 | 36.63 | 2601302 |
| 1731368400 | 37.55 | -0.01 | -0.03 | 38.1 | 38.32 | 37.49 | 2431677 |
| 1731109200 | 37.56 | -0.46 | -1.21 | 38.04 | 38.14 | 37.325 | 2714152 |
| 1731022800 | 38.02 | 0.15 | 0.40 | 37.46 | 38.22 | 37.07 | 3971983 |
| 1730936400 | 37.87 | 2.65 | 7.52 | 36.86 | 37.87 | 36.04 | 6486094 |
| 1730850000 | 35.22 | 0.97 | 2.83 | 34.34 | 35.328853 | 34.315 | 2188305 |
| 1730763600 | 34.25 | -0.32 | -0.93 | 34.57 | 34.71 | 34.21 | 2025549 |
| 1730500800 | 34.57 | -0.48 | -1.37 | 34.81 | 35.13 | 34.52 | 2425352 |
| 1730414400 | 35.05 | -1.05 | -2.91 | 36.16 | 36.16 | 35.04 | 2063059 |
| 1730328000 | 36.1 | 1 | 2.85 | 35.27 | 36.625 | 35.225 | 3381431 |
| 1730241600 | 35.1 | -0.02 | -0.06 | 34.77 | 35.34 | 34.5996 | 2157875 |
| 1730155200 | 35.12 | 0.7 | 2.03 | 34.59 | 35.21 | 34.46 | 2122801 |
| 1729896000 | 34.42 | -0.07 | -0.20 | 34.67 | 35.37 | 34.37 | 2539900 |
| 1729809600 | 34.49 | 0.05 | 0.15 | 34.63 | 34.635 | 34.06 | 2285839 |
| 1729723200 | 34.44 | -0.28 | -0.81 | 34.5 | 34.84 | 34.26 | 2815416 |
| 1729636800 | 34.72 | 0.05 | 0.14 | 34.52 | 35.08 | 34.52 | 3392292 |
| 1729550400 | 34.67 | -0.34 | -0.97 | 35.22 | 35.77 | 34.4 | 5848617 |
| 1729291200 | 35.01 | -0.83 | -2.32 | 32.869999 | 35.58 | 32.845 | 9149223 |
| 1729204800 | 35.84 | -0.1 | -0.28 | 36 | 36.065 | 35.65 | 5114190 |
| 1729118400 | 35.94 | 0.97 | 2.77 | 35.56 | 36 | 35.2 | 5596704 |
| 1729032000 | 34.97 | -0.82 | -2.29 | 36 | 36.28 | 34.91 | 7669956 |
| 1728945600 | 35.79 | 0.13 | 0.36 | 35.54 | 36.025 | 35.22 | 4188842 |
| 1728686400 | 35.66 | 0.55 | 1.57 | 35.26 | 35.815 | 35.26 | 4719699 |
| 1728600000 | 35.11 | -0.2 | -0.57 | 35.08 | 35.74 | 34.87 | 4025081 |
| 1728513600 | 35.31 | 0.43 | 1.23 | 34.88 | 35.35 | 34.7 | 2782618 |
| 1728427200 | 34.88 | -0.32 | -0.91 | 35.14 | 35.29 | 34.45 | 2046402 |
| 1728340800 | 35.2 | 0.08 | 0.23 | 35.11 | 35.482 | 34.88 | 3600664 |
| 1728081600 | 35.12 | 0.66 | 1.92 | 35.28 | 35.5 | 34.825 | 2563113 |
| 1727995200 | 34.46 | -0.08 | -0.23 | 34.25 | 34.66 | 34.05 | 2139203 |
| 1727908800 | 34.54 | -0.17 | -0.49 | 34.66 | 35.06 | 34.36 | 1843060 |
| 1727822400 | 34.71 | -0.88 | -2.47 | 35.31 | 35.48 | 34.37 | 3042471 |
| 1727736000 | 35.59 | 0.62 | 1.77 | 34.93 | 35.59 | 34.7019 | 3169766 |
| 1727476800 | 34.97 | 0.15 | 0.43 | 35.24 | 35.475 | 34.86 | 2408755 |
| 1727390400 | 34.82 | 0.2 | 0.58 | 34.48 | 34.88 | 34.03 | 3265009 |
| 1727304000 | 34.62 | 0.44 | 1.29 | 34.2 | 34.78 | 34.0614 | 3993169 |
| 1727217600 | 34.18 | 0.19 | 0.56 | 34.13 | 34.29 | 33.74 | 3554072 |
| 1727131200 | 33.99 | -0.49 | -1.42 | 34.51 | 35.12 | 33.97 | 3924046 |
| 1726872000 | 34.48 | -0.48 | -1.37 | 34.92 | 35.05 | 34.24 | 4589594 |
| 1726785600 | 34.96 | 0.91 | 2.67 | 34.61 | 35.22 | 34.19 | 5479902 |
| 1726699200 | 34.05 | 0.29 | 0.86 | 33.74 | 34.86 | 33.7 | 6084506 |
| 1726612800 | 33.76 | 0.73 | 2.21 | 33.229999 | 34.69 | 33.229999 | 5275531 |
| 1726526400 | 33.03 | 0.06 | 0.18 | 32.509999 | 33.58 | 32.509999 | 5513858 |
| 1726267200 | 32.97 | 0.12 | 0.37 | 33 | 33.71 | 32.64 | 5227863 |
| 1726180800 | 32.85 | -0.02 | -0.06 | 32.689999 | 33.195 | 32.284999 | 5787450 |
| 1726094400 | 32.869999 | 0.2 | 0.61 | 32.32 | 33.29 | 31.98 | 10083532 |
| 1726008000 | 32.67 | -6.99 | -17.62 | 35.43 | 36 | 31.95 | 27117907 |
| 1725921600 | 39.66 | 0.1 | 0.25 | 39.82 | 40.12 | 39.47 | 3676390 |
| 1725662400 | 39.56 | -1.38 | -3.37 | 40.94 | 41.27 | 39.06 | 6046331 |
| 1725576000 | 40.94 | -0.64 | -1.54 | 41.91 | 41.91 | 40.58 | 2649176 |
| 1725489600 | 41.58 | -0.33 | -0.79 | 41.86 | 42.41 | 41.365 | 3271987 |
| 1725403200 | 41.91 | -1.28 | -2.96 | 42.82 | 43.12 | 41.735 | 3342125 |
| 1725057600 | 43.19 | 0.73 | 1.72 | 42.62 | 43.22 | 42.45 | 3637245 |
| 1724971200 | 42.46 | -0.04 | -0.09 | 42.76 | 42.86 | 41.82 | 3884332 |
| 1724884800 | 42.5 | -0.43 | -1.00 | 42.63 | 42.95 | 42.21 | 2416562 |
| 1724798400 | 42.93 | 0.05 | 0.12 | 42.68 | 43.18 | 42.5201 | 2303993 |
| 1724712000 | 42.88 | -0.7 | -1.61 | 43.7 | 43.86 | 42.79 | 2478008 |
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
