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 | 3.28 | 10.0490196078 | 32.64 | 35.99 | 32.42 | 399134 | 34.24146435 | CS |
| 4 | 5.3 | 17.3089483997 | 30.62 | 37.44 | 29.62 | 538025 | 33.61496458 | CS |
| 12 | 5.42 | 17.7704918033 | 30.5 | 37.44 | 28.25 | 659169 | 31.55474795 | CS |
| 26 | -1.69 | -4.49348577506 | 37.61 | 40.75 | 28.25 | 559961 | 32.75696012 | CS |
| 52 | -7.9 | -18.028297581 | 43.82 | 52.05 | 28.25 | 417948 | 36.87994537 | CS |
| 156 | -41.38 | -53.531694696 | 77.3 | 84.14 | 28.25 | 306695 | 53.4270858 | CS |
| 260 | -46.36 | -56.3441905688 | 82.28 | 104.465 | 14.16 | 382922 | 55.03200493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 35.92 | 0.85 | 2.42 | 34.89 | 35.99 | 34.8869 | 254461 |
| 1732750800 | 35.07 | 1.09 | 3.21 | 34.205 | 35.48 | 34.205 | 345309 |
| 1732664400 | 33.98 | -0.8 | -2.30 | 34.19 | 34.245 | 33.46 | 295078 |
| 1732578000 | 34.78 | 1.82 | 5.52 | 33.65 | 35.5 | 33.65 | 550279 |
| 1732318800 | 32.96 | 0.23 | 0.70 | 32.99 | 33.64 | 32.42 | 393793 |
| 1732232400 | 32.729999 | 0.21 | 0.65 | 32.365 | 32.85 | 32.27 | 340874 |
| 1732146000 | 32.52 | 0.28 | 0.87 | 31.9189 | 32.57 | 31.4978 | 397014 |
| 1732059600 | 32.24 | -1.51 | -4.47 | 33 | 33.1 | 32.02 | 498083 |
| 1731973200 | 33.75 | -1.55 | -4.39 | 35.12 | 35.89 | 33.69 | 692173 |
| 1731714000 | 35.3 | -0.29 | -0.81 | 35.985 | 37.2 | 35.12 | 520934 |
| 1731627600 | 35.59 | 0.73 | 2.09 | 36.37 | 36.68 | 34.97 | 612755 |
| 1731541200 | 34.86 | 1.14 | 3.38 | 33.85 | 35.3 | 33.65 | 543402 |
| 1731454800 | 33.72 | 0.09 | 0.27 | 33.5 | 34.4 | 33.384999 | 415367 |
| 1731368400 | 33.63 | -0.82 | -2.38 | 34.6892 | 35.1 | 33.259999 | 489443 |
| 1731109200 | 34.45 | -0.79 | -2.24 | 35.02 | 35.3581 | 34.34 | 470369 |
| 1731022800 | 35.24 | -0.75 | -2.08 | 35.6301 | 37.44 | 35.14 | 466642 |
| 1730936400 | 35.99 | 4.83 | 15.50 | 34.66 | 36.63 | 33.24 | 1085435 |
| 1730850000 | 31.16 | 1.31 | 4.39 | 29.75 | 31.46 | 29.71 | 796212 |
| 1730763600 | 29.85 | -0.81 | -2.64 | 30.08 | 30.78 | 29.62 | 826672 |
| 1730500800 | 30.66 | 0.22 | 0.72 | 30.62 | 31.39 | 30.52 | 395219 |
| 1730414400 | 30.44 | -0.56 | -1.81 | 31.39 | 31.39 | 30.2402 | 342771 |
| 1730328000 | 31 | 0.23 | 0.75 | 30.975 | 31.34 | 30.78 | 293307 |
| 1730241600 | 30.77 | -0.41 | -1.31 | 30.66 | 31.56 | 30.58 | 372091 |
| 1730155200 | 31.18 | 1.23 | 4.11 | 30.4 | 31.84 | 30.4 | 526246 |
| 1729896000 | 29.95 | -0.5 | -1.64 | 30.78 | 31.01 | 29.88 | 410950 |
| 1729809600 | 30.45 | 0.65 | 2.18 | 29.98 | 30.47 | 29.55 | 346734 |
| 1729723200 | 29.8 | 0.12 | 0.40 | 29.59 | 30.386 | 29.59 | 431243 |
| 1729636800 | 29.68 | -1.72 | -5.48 | 31.1 | 31.14 | 29.54 | 639588 |
| 1729550400 | 31.4 | -1.32 | -4.03 | 32.46 | 32.63 | 31.09 | 403580 |
| 1729291200 | 32.72 | -0.31 | -0.94 | 33.17 | 33.33 | 32.53 | 500882 |
| 1729204800 | 33.03 | 0.42 | 1.29 | 32.33 | 33.04 | 31.97 | 397630 |
| 1729118400 | 32.61 | 0.74 | 2.32 | 31.98 | 32.659999 | 31.97 | 404095 |
| 1729032000 | 31.87 | 1.29 | 4.22 | 30.6 | 32.04 | 30.26 | 565231 |
| 1728945600 | 30.58 | -0.72 | -2.30 | 31.17 | 31.285 | 30.3 | 577173 |
| 1728686400 | 31.3 | 1.1 | 3.64 | 30.2 | 31.35 | 29.87 | 720747 |
| 1728600000 | 30.2 | 0.93 | 3.18 | 28.925 | 30.45 | 28.72 | 707122 |
| 1728513600 | 29.27 | -0.51 | -1.71 | 29.79 | 30.1199 | 29.0999 | 860842 |
| 1728427200 | 29.78 | -0.7 | -2.30 | 30.33 | 30.56 | 29.632 | 762464 |
| 1728340800 | 30.48 | -2.27 | -6.93 | 32.35 | 32.75 | 29.46 | 1124296 |
| 1728081600 | 32.75 | -0.8 | -2.38 | 32.759999 | 33.29 | 31.325 | 1143607 |
| 1727995200 | 33.549999 | -0.99 | -2.87 | 34.13 | 34.42 | 33.485 | 580825 |
| 1727908800 | 34.54 | -0.19 | -0.55 | 34.35 | 34.98 | 33.865 | 685243 |
| 1727822400 | 34.73 | 3.5 | 11.21 | 33.9 | 35.76 | 33.38 | 1311427 |
| 1727735520 | 31.23 | -0.41 | -1.30 | 31.56 | 31.8944 | 31 | 536811 |
| 1727476800 | 31.64 | 0.08 | 0.25 | 31.9 | 32.516599 | 31.47 | 693194 |
| 1727390400 | 31.56 | 1.22 | 4.02 | 30.82 | 31.87 | 30.7101 | 679494 |
| 1727304000 | 30.34 | -0.2 | -0.65 | 30.53 | 30.65 | 30.03 | 551283 |
| 1727217600 | 30.54 | 0.86 | 2.90 | 29.9 | 31.28 | 29.8 | 877457 |
| 1727131200 | 29.68 | 0.07 | 0.24 | 29.92 | 30.08 | 29.21 | 845823 |
| 1726872000 | 29.61 | -1.18 | -3.83 | 30.15 | 30.44 | 29.49 | 3653113 |
| 1726785600 | 30.79 | 0.74 | 2.46 | 31.24 | 31.3016 | 30.495 | 969033 |
| 1726699200 | 30.05 | 0.04 | 0.13 | 30.1723 | 31.14 | 30.02 | 682155 |
| 1726612800 | 30.01 | -0.18 | -0.60 | 30.69 | 30.96 | 29.64 | 713228 |
| 1726526400 | 30.19 | -0.25 | -0.82 | 30.63 | 31.18 | 29.77 | 686074 |
| 1726267200 | 30.44 | 1.3 | 4.46 | 29.37 | 30.47 | 29.37 | 484299 |
| 1726180800 | 29.14 | 0.17 | 0.59 | 29.325 | 29.36 | 28.635 | 534151 |
| 1726094400 | 28.97 | 0.1 | 0.35 | 28.79 | 29.01 | 28.25 | 449548 |
| 1726008000 | 28.87 | -0.22 | -0.76 | 29.09 | 29.09 | 28.51 | 443929 |
| 1725921600 | 29.09 | -1.66 | -5.40 | 29.77 | 30.44 | 28.41 | 1033707 |
| 1725662400 | 30.75 | 0.26 | 0.85 | 30.65 | 31.43 | 30.53 | 462758 |
| 1725576000 | 30.49 | -1.13 | -3.57 | 31.61 | 31.88 | 30.4 | 389065 |
| 1725489600 | 31.62 | 1.42 | 4.70 | 30.11 | 31.65 | 30.1 | 454666 |
| 1725403200 | 30.2 | -1.42 | -4.49 | 31.54 | 31.6286 | 29.865 | 478865 |
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
