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 | 1.02 | 2.55319148936 | 39.95 | 41.55 | 39.71 | 448284 | 40.76089918 | CS |
| 4 | -1.57 | -3.69064409967 | 42.54 | 42.9278 | 38.62 | 412954 | 40.49513787 | CS |
| 12 | -0.82 | -1.96219191194 | 41.79 | 45.96 | 38.62 | 373225 | 41.82504304 | CS |
| 26 | -3.24 | -7.32865867451 | 44.21 | 47.66 | 38.62 | 334128 | 42.30630119 | CS |
| 52 | 4.57 | 12.5549450549 | 36.4 | 47.66 | 33.1902 | 274585 | 41.41262443 | CS |
| 156 | 13.75 | 50.5143277002 | 27.22 | 47.66 | 22.34 | 257839 | 33.32989207 | CS |
| 260 | 29.29 | 250.770547945 | 11.68 | 47.66 | 9.38 | 261490 | 27.46469137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 40.97 | -0.1 | -0.24 | 41.08 | 41.319 | 40.715 | 293701 |
| 1743028800 | 41.07 | -0.1 | -0.24 | 40.74 | 41.525 | 40.61 | 262783 |
| 1742942400 | 41.17 | 0.13 | 0.32 | 41.25 | 41.55 | 40.99 | 295731 |
| 1742856000 | 41.04 | 0.85 | 2.11 | 40.88 | 41.34 | 40.76 | 622909 |
| 1742596800 | 40.19 | -0.03 | -0.07 | 39.95 | 40.68 | 39.71 | 766296 |
| 1742510400 | 40.22 | -0.4 | -0.98 | 40.32 | 40.95 | 40.18 | 452651 |
| 1742424000 | 40.62 | -0.01 | -0.02 | 40.74 | 41.06 | 40.26 | 453083 |
| 1742337600 | 40.63 | -0.23 | -0.56 | 40.67 | 41.21 | 40.44 | 375138 |
| 1742251200 | 40.86 | 0.22 | 0.54 | 41.22 | 41.57 | 40.78 | 601577 |
| 1741992000 | 40.64 | 0.98 | 2.47 | 40.07 | 40.73 | 39.92 | 359510 |
| 1741905600 | 39.66 | 0.06 | 0.15 | 39.7 | 40.25 | 39.55 | 352962 |
| 1741819200 | 39.6 | 0.75 | 1.93 | 39.03 | 39.9 | 38.62 | 408456 |
| 1741732800 | 38.85 | -0.34 | -0.87 | 39.35 | 39.74 | 38.76 | 474307 |
| 1741646400 | 39.19 | -1.58 | -3.88 | 40.45 | 40.68 | 39.09 | 640836 |
| 1741390800 | 40.77 | 0.2 | 0.49 | 40.61 | 41.005 | 40.265 | 350157 |
| 1741304400 | 40.57 | -0.37 | -0.90 | 40.72 | 40.915 | 40.38 | 325176 |
| 1741218000 | 40.94 | 0.07 | 0.17 | 40.84 | 41.325 | 40.33 | 306125 |
| 1741131600 | 40.87 | -1.22 | -2.90 | 41.64 | 41.86 | 40.545 | 350960 |
| 1741045200 | 42.09 | -0.4 | -0.94 | 42.46 | 42.9278 | 41.805 | 229214 |
| 1740786000 | 42.49 | 0.41 | 0.97 | 42.54 | 42.67 | 42.05 | 337517 |
| 1740699600 | 42.08 | 0.38 | 0.91 | 41.52 | 42.365 | 41.39 | 352238 |
| 1740613200 | 41.7 | -0.07 | -0.17 | 41.63 | 42.04 | 41.33 | 198111 |
| 1740526800 | 41.77 | 0.16 | 0.38 | 41.88 | 42.13 | 41.56 | 256973 |
| 1740440400 | 41.61 | -0.05 | -0.12 | 41.87 | 42.01 | 41.39 | 333690 |
| 1740181200 | 41.66 | -0.09 | -0.22 | 42.19 | 42.4 | 41.51 | 604039 |
| 1740094800 | 41.75 | 0.08 | 0.19 | 41.46 | 41.99 | 40.95 | 442118 |
| 1740008400 | 41.67 | -0.38 | -0.90 | 41.48 | 42.22 | 41.17 | 323318 |
| 1739922000 | 42.05 | 0.25 | 0.60 | 41.93 | 42.275 | 41.51 | 501624 |
| 1739576400 | 41.8 | -1.54 | -3.55 | 43.34 | 43.69 | 41.68 | 580362 |
| 1739490000 | 43.34 | 0.17 | 0.39 | 43.17 | 43.36 | 42.79 | 249826 |
| 1739403600 | 43.17 | -0.86 | -1.95 | 43.42 | 43.64 | 43.06 | 311951 |
| 1739317200 | 44.03 | 0.85 | 1.97 | 42.92 | 44.06 | 42.92 | 248991 |
| 1739230800 | 43.18 | -0.44 | -1.01 | 43.69 | 43.69 | 42.8 | 290691 |
| 1738971600 | 43.62 | -0.34 | -0.77 | 43.78 | 43.78 | 42.93 | 373396 |
| 1738885200 | 43.96 | 0.82 | 1.90 | 43.52 | 44.04 | 43.13 | 301458 |
| 1738798800 | 43.14 | 0.19 | 0.44 | 43.29 | 43.29 | 42.54 | 326561 |
| 1738712400 | 42.95 | 0.87 | 2.07 | 42.04 | 43.07 | 42.03 | 278747 |
| 1738626000 | 42.08 | -0.63 | -1.48 | 41.99 | 42.7 | 41.335 | 320207 |
| 1738366800 | 42.71 | -0.66 | -1.52 | 43.65 | 43.65 | 42.225 | 418488 |
| 1738280400 | 43.37 | 0.08 | 0.18 | 44.02 | 44.33 | 42.96 | 310195 |
| 1738194000 | 43.29 | 0.09 | 0.21 | 42.96 | 43.7 | 42.915 | 408281 |
| 1738107600 | 43.2 | 0.17 | 0.40 | 43.2 | 43.57 | 42.84 | 506081 |
| 1738021200 | 43.03 | -0.22 | -0.51 | 43.48 | 43.98 | 43 | 380321 |
| 1737762000 | 43.25 | -0.85 | -1.93 | 43.23 | 43.38 | 42.87 | 490311 |
| 1737675600 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1737589200 | 44.1 | -0.64 | -1.43 | 45.5 | 45.96 | 44.08 | 572316 |
| 1737502800 | 44.74 | 0.5 | 1.13 | 44.55 | 45.46 | 44.28 | 291942 |
| 1737157200 | 44.24 | 0.94 | 2.17 | 43.69 | 44.31 | 43.14 | 364490 |
| 1737070800 | 43.3 | 0.12 | 0.28 | 43.01 | 43.56 | 42.84 | 348994 |
| 1736984400 | 43.18 | 0.37 | 0.86 | 44.03 | 44.18 | 42.95 | 277111 |
| 1736898000 | 42.81 | 1.85 | 4.52 | 41.39 | 42.81 | 41.36 | 244670 |
| 1736811600 | 40.96 | 0.52 | 1.29 | 40.16 | 41.02 | 40.15 | 200449 |
| 1736552400 | 40.44 | -1.61 | -3.83 | 40.98 | 41.02 | 39.71 | 265261 |
| 1736379600 | 42.05 | 0.3 | 0.72 | 41.37 | 42.18 | 41.14 | 343010 |
| 1736293200 | 41.75 | -0.45 | -1.07 | 42.34 | 42.495 | 41.16 | 414076 |
| 1736206800 | 42.2 | -0.19 | -0.45 | 42.85 | 43.2 | 42.13 | 258124 |
| 1735947600 | 42.39 | 0.79 | 1.90 | 41.79 | 42.59 | 41.275 | 253092 |
| 1735861200 | 41.6 | -0.72 | -1.70 | 42.57 | 42.79 | 41.58 | 228381 |
| 1735688400 | 42.32 | -0.52 | -1.21 | 42.91 | 43.03 | 42.29 | 205384 |
| 1735602000 | 42.84 | -0.36 | -0.83 | 42.88 | 43.25 | 42.44 | 243096 |
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
