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 | 0.79 | 2.21288515406 | 35.7 | 36.81 | 35.56 | 740016 | 36.29282515 | CS |
| 4 | 1.84 | 5.31024531025 | 34.65 | 36.81 | 33.08 | 787746 | 35.06167674 | CS |
| 12 | 6.26 | 20.7079060536 | 30.23 | 36.81 | 29.9679 | 705446 | 33.42590704 | CS |
| 26 | 8.92 | 32.3540079797 | 27.57 | 36.81 | 25.94 | 707125 | 30.31542814 | CS |
| 52 | 11.34 | 45.0894632207 | 25.15 | 36.81 | 24.72 | 769467 | 28.89002849 | CS |
| 156 | 15.35 | 72.6111636708 | 21.14 | 36.81 | 13.255 | 847424 | 21.84372382 | CS |
| 260 | 21.31 | 140.382081686 | 15.18 | 36.81 | 4.05 | 1773790 | 14.85332796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 36.49 | -0.18 | -0.49 | 36.93 | 37.01 | 36.3535 | 752948 |
| 1732232400 | 36.67 | 0.24 | 0.66 | 36.63 | 36.81 | 36.35 | 579459 |
| 1732146000 | 36.43 | -0.08 | -0.22 | 36.5 | 36.5 | 36.175 | 691349 |
| 1732059600 | 36.51 | 0.41 | 1.14 | 36.01 | 36.53 | 35.9 | 908492 |
| 1731973200 | 36.1 | 0.24 | 0.67 | 35.58 | 36.22 | 35.58 | 614740 |
| 1731714000 | 35.86 | 0.13 | 0.36 | 35.7 | 36.12 | 35.56 | 906041 |
| 1731627600 | 35.73 | 0.11 | 0.31 | 35.62 | 35.99 | 35.42 | 669086 |
| 1731541200 | 35.62 | -0.32 | -0.89 | 36.23 | 36.34 | 35.53 | 750604 |
| 1731454800 | 35.94 | -0.16 | -0.44 | 35.91 | 36.46 | 35.81 | 766773 |
| 1731368400 | 36.1 | 0.57 | 1.60 | 36.05 | 36.197 | 35.55 | 1189464 |
| 1731109200 | 35.53 | 0.08 | 0.23 | 35.5 | 35.85 | 35.205 | 1439428 |
| 1731022800 | 35.45 | 1.65 | 4.88 | 33.99 | 35.83 | 33.935 | 1465886 |
| 1730936400 | 33.8 | 0.31 | 0.93 | 33.99 | 34.53 | 33.57 | 1491207 |
| 1730850000 | 33.49 | 0.05 | 0.15 | 33.24 | 33.64 | 33.15 | 633195 |
| 1730763600 | 33.439999 | 0.25 | 0.75 | 33.119999 | 33.68 | 33.08 | 452812 |
| 1730500800 | 33.189999 | -0.04 | -0.12 | 33.24 | 33.84 | 33.189999 | 805154 |
| 1730414400 | 33.229999 | -0.74 | -2.18 | 33.63 | 33.83 | 33.2 | 797022 |
| 1730328000 | 33.97 | 0.13 | 0.38 | 33.8 | 34.19 | 33.69 | 400254 |
| 1730241600 | 33.84 | 0.07 | 0.21 | 33.6 | 33.98 | 33.6 | 394458 |
| 1730155200 | 33.77 | 0.08 | 0.24 | 33.99 | 34.28 | 33.77 | 247715 |
| 1729896000 | 33.69 | -0.73 | -2.12 | 34.65 | 34.65 | 33.57 | 551783 |
| 1729809600 | 34.42 | 0.33 | 0.97 | 34.09 | 34.44 | 34.03 | 780069 |
| 1729723200 | 34.09 | 0.04 | 0.12 | 33.94 | 34.36 | 33.875 | 358999 |
| 1729636800 | 34.05 | -0.1 | -0.29 | 34.01 | 34.28 | 33.9 | 473371 |
| 1729550400 | 34.15 | -0.55 | -1.59 | 34.58 | 34.625 | 34.02 | 514600 |
| 1729291200 | 34.7 | 0.25 | 0.73 | 34.53 | 34.81 | 34.4 | 340844 |
| 1729204800 | 34.45 | -0.02 | -0.06 | 34.395 | 34.63 | 34.18 | 499038 |
| 1729118400 | 34.47 | 0.41 | 1.20 | 34.18 | 34.56 | 33.97 | 502361 |
| 1729032000 | 34.06 | 0.42 | 1.25 | 33.78 | 34.54 | 33.68 | 704860 |
| 1728945600 | 33.64 | 0 | 0.00 | 33.59 | 33.81 | 33.43 | 359025 |
| 1728686400 | 33.64 | 0.11 | 0.33 | 33.81 | 34.13 | 33.62 | 497929 |
| 1728600000 | 33.53 | -0.17 | -0.50 | 33.65 | 33.81 | 33.22 | 881959 |
| 1728513600 | 33.7 | 0.22 | 0.66 | 33.45 | 33.85 | 33.369999 | 568223 |
| 1728427200 | 33.479999 | 0.23 | 0.69 | 33.42 | 33.63 | 33.275 | 1038713 |
| 1728340800 | 33.25 | -0.17 | -0.51 | 33.24 | 33.28 | 32.93 | 585724 |
| 1728081600 | 33.42 | 0.79 | 2.42 | 32.71 | 33.43 | 32.43 | 501704 |
| 1727995200 | 32.63 | -0.03 | -0.09 | 32.52 | 32.71 | 32.39 | 429095 |
| 1727908800 | 32.659999 | -0.28 | -0.85 | 32.7 | 32.939999 | 32.52 | 399864 |
| 1727822400 | 32.939999 | -0.24 | -0.72 | 33.1 | 33.2 | 32.64 | 518180 |
| 1727736000 | 33.18 | 0.18 | 0.55 | 33 | 33.255 | 32.65 | 857937 |
| 1727476800 | 33 | 0.45 | 1.38 | 32.75 | 33.24 | 32.6 | 780763 |
| 1727390400 | 32.549999 | 0.06 | 0.18 | 32.75 | 32.75 | 32.259999 | 982431 |
| 1727304000 | 32.49 | 0.05 | 0.15 | 32.45 | 32.63 | 32.259999 | 588060 |
| 1727217600 | 32.439999 | 0.23 | 0.71 | 32.049999 | 32.47 | 31.91 | 550948 |
| 1727131200 | 32.21 | 0.3 | 0.94 | 31.96 | 32.28 | 31.84 | 581171 |
| 1726872000 | 31.91 | -0.04 | -0.13 | 31.8 | 31.9598 | 31.6289 | 2114675 |
| 1726785600 | 31.95 | 0.65 | 2.08 | 31.69 | 31.96 | 31.11 | 712403 |
| 1726699200 | 31.3 | -0.11 | -0.35 | 31.43 | 31.83 | 31.04 | 620153 |
| 1726612800 | 31.41 | -0.35 | -1.10 | 31.86 | 31.88 | 31.3 | 562681 |
| 1726526400 | 31.76 | -0.07 | -0.22 | 31.95 | 32.049999 | 31.66 | 394271 |
| 1726267200 | 31.83 | 0.28 | 0.89 | 31.92 | 32.049999 | 31.65 | 554852 |
| 1726180800 | 31.55 | 0.64 | 2.07 | 30.85 | 31.6 | 30.85 | 455197 |
| 1726094400 | 30.91 | 0.29 | 0.95 | 30.45 | 31.11 | 30.16 | 748703 |
| 1726008000 | 30.62 | -0.14 | -0.46 | 30.75 | 31.09 | 30.25 | 723159 |
| 1725921600 | 30.76 | -0.48 | -1.54 | 31 | 31 | 30.61 | 597742 |
| 1725662400 | 31.24 | 0.14 | 0.45 | 31.15 | 31.34 | 30.875 | 570621 |
| 1725576000 | 31.1 | 0.34 | 1.11 | 31 | 31.38 | 30.98 | 946983 |
| 1725489600 | 30.76 | 0.54 | 1.79 | 30.24 | 31.07 | 30.125 | 878520 |
| 1725403200 | 30.22 | -0.22 | -0.72 | 30.17 | 30.41 | 29.9679 | 888151 |
| 1725057600 | 30.44 | 0.26 | 0.86 | 30.23 | 30.499 | 30.18 | 802411 |
| 1724971200 | 30.18 | -0.27 | -0.89 | 30.5 | 30.595 | 30.14 | 647521 |
| 1724884800 | 30.45 | 0.13 | 0.43 | 30.28 | 30.69 | 30.1901 | 1125823 |
| 1724798400 | 30.32 | 0.08 | 0.26 | 30.19 | 30.6 | 30.13 | 789066 |
| 1724712000 | 30.24 | 0.62 | 2.09 | 29.88 | 30.37 | 29.66 | 696373 |
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
