Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.991908117985 | 38.31 | 39 | 37.25 | 215267 | 37.99930682 | CS |
| 4 | 1.2 | 3.26708412742 | 36.73 | 39.75 | 36.23 | 183156 | 38.0038222 | CS |
| 12 | 0.45 | 1.20064034152 | 37.48 | 39.75 | 35.56 | 168989 | 37.56051093 | CS |
| 26 | 4.45 | 13.2915173238 | 33.48 | 40.55 | 32.7801 | 186950 | 36.78305348 | CS |
| 52 | 10.35 | 37.5271936186 | 27.58 | 40.55 | 27.475 | 201307 | 33.93924098 | CS |
| 156 | -0.86 | -2.21706625419 | 38.79 | 41.69 | 22.93 | 192168 | 31.87362113 | CS |
| 260 | 3.44 | 9.97390547985 | 34.49 | 41.69 | 13.76 | 191226 | 30.6294047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 37.93 | 0.23 | 0.61 | 37.79 | 38.2925 | 37.25 | 121837 |
| 1732750800 | 37.7 | -0.13 | -0.34 | 38.1 | 38.31 | 37.68 | 151570 |
| 1732664400 | 37.83 | -0.17 | -0.45 | 37.69 | 37.9 | 37.51 | 247576 |
| 1732578000 | 38 | -0.45 | -1.17 | 38.6 | 39 | 37.98 | 268671 |
| 1732318800 | 38.45 | 0.17 | 0.44 | 38.31 | 38.68 | 38.22 | 193249 |
| 1732232400 | 38.28 | 0.78 | 2.08 | 37.6 | 38.37 | 37.4 | 132388 |
| 1732146000 | 37.5 | 0.05 | 0.13 | 37.28 | 37.64 | 37.02 | 102244 |
| 1732059600 | 37.45 | -0.06 | -0.16 | 36.94 | 37.46 | 36.93 | 174955 |
| 1731973200 | 37.51 | -0.26 | -0.69 | 37.9 | 38.1 | 37.37 | 185820 |
| 1731714000 | 37.77 | -0.1 | -0.26 | 37.93 | 38.29 | 37.475 | 109856 |
| 1731627600 | 37.87 | -0.14 | -0.37 | 38.25 | 38.365 | 37.555 | 128102 |
| 1731541200 | 38.01 | 0.07 | 0.18 | 38.34 | 38.76 | 37.98 | 173811 |
| 1731454800 | 37.94 | -0.61 | -1.58 | 38.55 | 38.7 | 37.88 | 184985 |
| 1731368400 | 38.55 | 0.86 | 2.28 | 38.25 | 38.66 | 37.78 | 214063 |
| 1731109200 | 37.69 | -0.02 | -0.05 | 37.71 | 38.15 | 37.15 | 168840 |
| 1731022800 | 37.71 | -1.72 | -4.36 | 39.33 | 39.33 | 37.67 | 232140 |
| 1730936400 | 39.43 | 2.38 | 6.42 | 38.99 | 39.75 | 38.04 | 461279 |
| 1730850000 | 37.05 | 0.21 | 0.57 | 36.43 | 37.205 | 36.43 | 119411 |
| 1730763600 | 36.84 | 0.09 | 0.24 | 36.5 | 37.07 | 36.23 | 122165 |
| 1730500800 | 36.75 | 0.18 | 0.49 | 36.73 | 36.98 | 36.56 | 108833 |
| 1730414400 | 36.57 | -0.65 | -1.75 | 37.2 | 37.39 | 36.56 | 178107 |
| 1730328000 | 37.22 | 0 | 0.00 | 37.13 | 38.0315 | 36.92 | 169864 |
| 1730241600 | 37.22 | -0.48 | -1.27 | 37.43 | 37.765 | 37.16 | 130958 |
| 1730155200 | 37.7 | 0.92 | 2.50 | 37.21 | 38 | 36.99 | 382500 |
| 1729896000 | 36.78 | -1.46 | -3.82 | 38.2 | 38.2 | 36.78 | 194179 |
| 1729809600 | 38.24 | 0.29 | 0.76 | 37.98 | 38.25 | 37.58 | 240936 |
| 1729723200 | 37.95 | 0.07 | 0.18 | 36.91 | 38.21 | 36.91 | 151629 |
| 1729636800 | 37.88 | 0.21 | 0.56 | 37.56 | 37.91 | 37.47 | 164179 |
| 1729550400 | 37.67 | -1.06 | -2.74 | 38.63 | 38.73 | 37.47 | 270454 |
| 1729291200 | 38.73 | -0.47 | -1.20 | 39.18 | 39.1899 | 38.675 | 123318 |
| 1729204800 | 39.2 | 0.13 | 0.33 | 38.93 | 39.32 | 38.66 | 134023 |
| 1729118400 | 39.07 | 0.72 | 1.88 | 38.79 | 39.32 | 38.57 | 150541 |
| 1729032000 | 38.35 | 0.65 | 1.72 | 37.87 | 38.92 | 37.538 | 165933 |
| 1728945600 | 37.7 | 0.36 | 0.96 | 37.31 | 37.88 | 37.05 | 140183 |
| 1728686400 | 37.34 | 0.74 | 2.02 | 36.65 | 37.67 | 36.65 | 170990 |
| 1728600000 | 36.6 | -0.04 | -0.11 | 36.28 | 36.77 | 36.28 | 108145 |
| 1728513600 | 36.64 | 0.23 | 0.63 | 36.25 | 37.17 | 36.25 | 103110 |
| 1728427200 | 36.41 | 0.06 | 0.17 | 36.5 | 36.64 | 36.16 | 101628 |
| 1728340800 | 36.35 | -0.09 | -0.25 | 36.27 | 36.56 | 36.08 | 125039 |
| 1728081600 | 36.44 | 0.63 | 1.76 | 36.24 | 36.76 | 36.24 | 148341 |
| 1727995200 | 35.81 | -0.02 | -0.06 | 35.68 | 36.135 | 35.56 | 141017 |
| 1727908800 | 35.83 | -0.35 | -0.97 | 35.75 | 36.33 | 35.7 | 208629 |
| 1727822400 | 36.18 | -0.7 | -1.90 | 36.67 | 36.76 | 35.79 | 183428 |
| 1727736000 | 36.88 | 0.13 | 0.35 | 36.58 | 37.08 | 36.46 | 94841 |
| 1727476800 | 36.75 | -0.23 | -0.62 | 37.19 | 37.49 | 36.69 | 101902 |
| 1727390400 | 36.98 | 0.06 | 0.16 | 37.42 | 37.5 | 36.87 | 110871 |
| 1727304000 | 36.92 | -0.47 | -1.26 | 37.26 | 37.32 | 36.745 | 151652 |
| 1727217600 | 37.39 | -0.21 | -0.56 | 37.6 | 37.9865 | 37.3254 | 116197 |
| 1727131200 | 37.6 | 0.08 | 0.21 | 37.6 | 37.93 | 37.27 | 117876 |
| 1726872000 | 37.52 | -1.14 | -2.95 | 38.41 | 38.45 | 37.27 | 643640 |
| 1726785600 | 38.66 | 0.96 | 2.55 | 38.62 | 38.87 | 37.755 | 165513 |
| 1726699200 | 37.7 | 0.03 | 0.08 | 37.53 | 38.62 | 37.35 | 145717 |
| 1726612800 | 37.67 | 0.15 | 0.40 | 37.89 | 38.4799 | 37.412 | 147573 |
| 1726526400 | 37.52 | 0.06 | 0.16 | 37.45 | 37.76 | 37.05 | 126271 |
| 1726267200 | 37.46 | 0.91 | 2.49 | 36.88 | 37.47 | 36.75 | 122603 |
| 1726180800 | 36.55 | 0.26 | 0.72 | 36.43 | 36.62 | 36.15 | 115271 |
| 1726094400 | 36.29 | -0.49 | -1.33 | 36.42 | 36.42 | 35.69 | 113521 |
| 1726008000 | 36.78 | 0.02 | 0.05 | 36.72 | 36.84 | 36.205 | 108866 |
| 1725921600 | 36.76 | 0.08 | 0.22 | 36.69 | 37 | 36.58 | 111478 |
| 1725662400 | 36.68 | -0.72 | -1.93 | 37.48 | 37.64 | 36.52 | 109441 |
| 1725576000 | 37.4 | -0.37 | -0.98 | 38.13 | 38.21 | 37.16 | 194745 |
| 1725489600 | 37.77 | -0.24 | -0.63 | 37.76 | 38.24 | 37.66 | 108579 |
| 1725403200 | 38.01 | -0.24 | -0.63 | 37.91 | 38.4 | 37.71 | 196125 |
| 1725057600 | 38.25 | 0.25 | 0.66 | 38.26 | 38.47 | 37.99 | 142750 |
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
