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 | 0.41 | 1.08093857105 | 37.93 | 38.46 | 37.115 | 3303656 | 37.80156439 | CS |
| 4 | 0.97 | 2.5956649719 | 37.37 | 38.59 | 35.56 | 3834104 | 37.20872807 | CS |
| 12 | 2.495 | 6.9605244804 | 35.845 | 42.535 | 34.16 | 4264043 | 38.05589405 | CS |
| 26 | 0.1 | 0.261506276151 | 38.24 | 47.26 | 33.44 | 4250131 | 38.98458797 | CS |
| 52 | -1.8 | -4.48430493274 | 40.14 | 48.245 | 33.44 | 4107582 | 40.85735366 | CS |
| 156 | -3.99 | -9.42593905032 | 42.33 | 51.35 | 26.41 | 4715796 | 39.4331723 | CS |
| 260 | 6.34 | 19.8125 | 32 | 51.35 | 5.9001 | 8100270 | 29.57108205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 37.37 | -0.18 | -0.48 | 37.42 | 38.06 | 37.115 | 3179239 |
| 1732664400 | 37.55 | -0.76 | -1.98 | 38.16 | 38.19 | 37.34 | 2852121 |
| 1732578000 | 38.31 | 0.51 | 1.35 | 37.85 | 38.37 | 37.75 | 4068003 |
| 1732318800 | 37.8 | -0.21 | -0.55 | 37.8 | 38.22 | 37.585 | 3368925 |
| 1732232400 | 38.01 | 0.5 | 1.33 | 37.54 | 38.08 | 37.26 | 2569203 |
| 1732146000 | 37.51 | 0.24 | 0.64 | 37.21 | 37.55 | 36.62 | 3213137 |
| 1732059600 | 37.27 | 0.12 | 0.32 | 36.62 | 37.29 | 36.3 | 2445795 |
| 1731973200 | 37.15 | -0.13 | -0.35 | 37.66 | 37.66 | 36.67 | 3342833 |
| 1731714000 | 37.28 | -0.24 | -0.64 | 37.57 | 37.57 | 36.8 | 3364351 |
| 1731627600 | 37.52 | -0.46 | -1.21 | 38.16 | 38.59 | 37.52 | 3257921 |
| 1731541200 | 37.98 | 1.23 | 3.35 | 36.7 | 38.2 | 36.65 | 5438466 |
| 1731454800 | 36.75 | 0.03 | 0.08 | 36.36 | 36.945 | 35.74 | 6173385 |
| 1731368400 | 36.72 | 0.03 | 0.08 | 36.84 | 37.08 | 36.35 | 3506755 |
| 1731109200 | 36.69 | -0.98 | -2.60 | 37.3 | 37.53 | 36.33 | 4367400 |
| 1731022800 | 37.67 | 0.24 | 0.64 | 37.69 | 38.415 | 37.4 | 3003459 |
| 1730936400 | 37.43 | 1.2 | 3.31 | 37.8 | 38.335 | 37.43 | 5355133 |
| 1730850000 | 36.23 | -0.17 | -0.47 | 36.29 | 36.53 | 35.56 | 4214439 |
| 1730763600 | 36.4 | -0.01 | -0.03 | 36.45 | 37.36 | 36.22 | 3588353 |
| 1730500800 | 36.41 | -0.46 | -1.25 | 37.37 | 37.97 | 36.4 | 6297049 |
| 1730414400 | 36.87 | -4.54 | -10.96 | 38.9 | 39.155 | 36.255 | 13570331 |
| 1730328000 | 41.41 | -0.58 | -1.38 | 41.46 | 42.07 | 41.15 | 6387640 |
| 1730241600 | 41.99 | 0.27 | 0.65 | 41.5 | 42.535 | 41.34 | 5060008 |
| 1730155200 | 41.72 | 1.36 | 3.37 | 40.76 | 41.91 | 40.625 | 3276058 |
| 1729896000 | 40.36 | 0.26 | 0.65 | 40.56 | 40.82 | 40.115 | 2345229 |
| 1729809600 | 40.1 | 0.46 | 1.16 | 39.96 | 40.28 | 39.49 | 2791778 |
| 1729723200 | 39.64 | -0.88 | -2.17 | 40.28 | 40.31 | 39.6 | 3046936 |
| 1729636800 | 40.52 | 0.04 | 0.10 | 40.66 | 40.66 | 40 | 2681233 |
| 1729550400 | 40.48 | -0.71 | -1.72 | 41.08 | 41.19 | 40.14 | 2992257 |
| 1729291200 | 41.19 | 0.61 | 1.50 | 40.98 | 41.44 | 40.64 | 3440320 |
| 1729204800 | 40.58 | 0.68 | 1.70 | 39.58 | 40.605 | 39.58 | 3409246 |
| 1729118400 | 39.9 | 0.51 | 1.29 | 39.69 | 39.98 | 39.39 | 2594639 |
| 1729032000 | 39.39 | -0.85 | -2.11 | 40.09 | 40.37 | 39.34 | 2796333 |
| 1728945600 | 40.24 | 0.58 | 1.46 | 39.24 | 40.29 | 39.2 | 3111314 |
| 1728686400 | 39.66 | 0.07 | 0.18 | 39.52 | 40.23 | 39.52 | 2337343 |
| 1728600000 | 39.59 | -0.59 | -1.47 | 39.97 | 40.04 | 39.48 | 2679445 |
| 1728513600 | 40.18 | 0.37 | 0.93 | 39.66 | 40.34 | 39.55 | 3100935 |
| 1728427200 | 39.81 | -1.29 | -3.14 | 40.35 | 40.3859 | 38.44 | 5035593 |
| 1728340800 | 41.1 | 0.67 | 1.66 | 40.5 | 41.64 | 40.43 | 4524705 |
| 1728081600 | 40.43 | 0.76 | 1.92 | 40.34 | 40.47 | 39.7457 | 3634963 |
| 1727995200 | 39.67 | 0.05 | 0.13 | 39.12 | 39.6902 | 38.63 | 3529000 |
| 1727908800 | 39.62 | 1 | 2.59 | 38.59 | 39.755 | 38.4982 | 4406443 |
| 1727822400 | 38.62 | -0.47 | -1.20 | 38.8 | 39 | 37.9826 | 4121195 |
| 1727736000 | 39.09 | -0.53 | -1.34 | 39.59 | 39.78 | 38.83 | 3973570 |
| 1727476800 | 39.62 | 1.31 | 3.42 | 38.8 | 40.16 | 38.7 | 5676369 |
| 1727390400 | 38.31 | 1.13 | 3.04 | 38.13 | 38.575 | 37.76 | 4577183 |
| 1727304000 | 37.18 | -0.17 | -0.46 | 37.3 | 37.86 | 37.015 | 3809206 |
| 1727217600 | 37.35 | 0.5 | 1.36 | 37.67 | 38.3 | 36.92 | 6162199 |
| 1727131200 | 36.85 | -0.46 | -1.23 | 37.3 | 37.6 | 36.54 | 6791442 |
| 1726872000 | 37.31 | -0.44 | -1.17 | 37.67 | 37.7499 | 36.72 | 11291678 |
| 1726785600 | 37.75 | 0.79 | 2.14 | 37.9 | 38.23 | 37.4725 | 5999576 |
| 1726699200 | 36.96 | -0.25 | -0.67 | 37.37 | 37.94 | 36.785 | 6721163 |
| 1726612800 | 37.21 | 0.77 | 2.11 | 37.09 | 37.227 | 36.57 | 4730436 |
| 1726526400 | 36.44 | -0.07 | -0.19 | 36.5 | 36.89 | 35.89 | 5062425 |
| 1726267200 | 36.51 | 0.61 | 1.70 | 36.15 | 37.315 | 36.09 | 5141724 |
| 1726180800 | 35.9 | 0.52 | 1.47 | 35.43 | 35.99 | 34.995 | 4051172 |
| 1726094400 | 35.38 | 0.51 | 1.46 | 34.84 | 35.45 | 34.16 | 3430412 |
| 1726008000 | 34.87 | -0.1 | -0.29 | 35.01 | 35.09 | 34.52 | 3212721 |
| 1725921600 | 34.97 | -0.04 | -0.11 | 35.25 | 35.65 | 34.94 | 4216507 |
| 1725662400 | 35.01 | -0.8 | -2.23 | 35.8 | 36.03 | 34.865 | 5819589 |
| 1725576000 | 35.81 | -0.8 | -2.19 | 36.9 | 36.93 | 35.53 | 4136177 |
| 1725489600 | 36.61 | 0.32 | 0.88 | 36.29 | 37.31 | 36.29 | 5022352 |
| 1725403200 | 36.29 | -1.3 | -3.46 | 37.23 | 37.37 | 36.045 | 4869218 |
| 1725057600 | 37.59 | 0.18 | 0.48 | 37.68 | 37.68 | 36.87 | 4636569 |
| 1724971200 | 37.41 | 0.35 | 0.94 | 37.36 | 37.87 | 37.19 | 3789023 |
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
