Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 3.19875776398 | 32.2 | 34.305 | 31.54 | 688593 | 33.25930671 | CS |
| 4 | -9.8 | -22.7748082733 | 43.03 | 44.435 | 30.62 | 1123879 | 34.1567172 | CS |
| 12 | -8.54 | -20.4452956667 | 41.77 | 49.115 | 30.62 | 811659 | 39.36339321 | CS |
| 26 | -10.15 | -23.397879207 | 43.38 | 49.73 | 30.62 | 831609 | 40.95702671 | CS |
| 52 | -16.13 | -32.6782820097 | 49.36 | 50.88 | 30.62 | 771508 | 40.98972524 | CS |
| 156 | 5.58 | 20.1808318264 | 27.65 | 51.83 | 20.685 | 758723 | 38.05647345 | CS |
| 260 | 5.58 | 20.1808318264 | 27.65 | 51.83 | 20.685 | 758723 | 38.05647345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 33.78 | -0.01 | -0.03 | 33.57 | 34.24 | 33.25 | 656589 |
| 1743028800 | 33.79 | 0.67 | 2.02 | 33.35 | 34.305 | 33.07 | 1139357 |
| 1742942400 | 33.119999 | 0.61 | 1.88 | 32.75 | 33.509999 | 32.104999 | 731527 |
| 1742856000 | 32.509999 | 0.42 | 1.31 | 32.25 | 32.99 | 32.24 | 537784 |
| 1742596800 | 32.09 | -0.13 | -0.40 | 32.2 | 32.2 | 31.54 | 377710 |
| 1742510400 | 32.22 | -0.16 | -0.49 | 32 | 32.689999 | 31.8 | 384705 |
| 1742424000 | 32.38 | 0.67 | 2.11 | 31.74 | 32.5 | 31.53 | 537744 |
| 1742337600 | 31.71 | -0.97 | -2.97 | 32.82 | 32.82 | 31.33 | 1249255 |
| 1742251200 | 32.68 | 1.16 | 3.68 | 31.43 | 33.06 | 31.43 | 671589 |
| 1741992000 | 31.52 | 0.58 | 1.87 | 31.51 | 32.229999 | 31.25 | 1114522 |
| 1741905600 | 30.94 | -0.95 | -2.98 | 31.75 | 32.259999 | 30.62 | 1227269 |
| 1741819200 | 31.89 | 0.25 | 0.79 | 32.59 | 32.97 | 30.78 | 1593789 |
| 1741732800 | 31.64 | -1.15 | -3.51 | 32.92 | 33.64 | 31.56 | 2103667 |
| 1741646400 | 32.79 | -2.62 | -7.40 | 34.83 | 35.155 | 32.299999 | 2243723 |
| 1741390800 | 35.41 | -2.05 | -5.47 | 37.58 | 37.58 | 34.875 | 1446724 |
| 1741304400 | 37.46 | -0.55 | -1.45 | 37.85 | 38.2 | 36.49 | 800202 |
| 1741218000 | 38.01 | 0.46 | 1.23 | 38.02 | 38.52 | 36 | 951672 |
| 1741131600 | 37.55 | -0.14 | -0.37 | 36.87 | 38.75 | 34.56 | 2381089 |
| 1741045200 | 37.69 | -5.94 | -13.61 | 41.61 | 44.435 | 37.62 | 1778572 |
| 1740786000 | 43.63 | 0.63 | 1.47 | 43.03 | 43.89 | 42.36 | 550088 |
| 1740699600 | 43 | 0.71 | 1.68 | 42.59 | 43.36 | 41.8 | 638096 |
| 1740613200 | 42.29 | -0.09 | -0.21 | 42.29 | 43.89 | 41.87 | 727149 |
| 1740526800 | 42.38 | -2.62 | -5.82 | 45.2 | 45.71 | 42.38 | 1069573 |
| 1740440400 | 45 | -1.92 | -4.09 | 46.05 | 46.6 | 44.08 | 918584 |
| 1740181200 | 46.92 | -0.46 | -0.97 | 48 | 48.8 | 46.35 | 834278 |
| 1740094800 | 47.38 | -0.55 | -1.15 | 47.8 | 48 | 46.81 | 953673 |
| 1740008400 | 47.93 | 0.29 | 0.61 | 47.12 | 48.4 | 46.6 | 379127 |
| 1739922000 | 47.64 | -0.56 | -1.16 | 48.2 | 49.115 | 47.02 | 457046 |
| 1739576400 | 48.2 | 0.8 | 1.69 | 47.03 | 48.4 | 46.56 | 479050 |
| 1739490000 | 47.4 | 0.76 | 1.63 | 46.75 | 47.4 | 46.69 | 337996 |
| 1739403600 | 46.64 | 0.38 | 0.82 | 46.36 | 46.96 | 45.6 | 339793 |
| 1739317200 | 46.26 | -1.46 | -3.06 | 47.84 | 47.84 | 45.685 | 450635 |
| 1739230800 | 47.72 | 0.28 | 0.59 | 47.44 | 48.46 | 46.66 | 1170618 |
| 1738971600 | 47.44 | 0.03 | 0.06 | 47.26 | 47.99 | 46.81 | 390271 |
| 1738885200 | 47.41 | -0.02 | -0.04 | 47.43 | 47.785 | 46.57 | 365037 |
| 1738798800 | 47.43 | 2.2 | 4.86 | 45.82 | 47.535 | 44.83 | 751573 |
| 1738712400 | 45.23 | 0.06 | 0.13 | 45.01 | 45.93 | 44.54 | 543869 |
| 1738626000 | 45.17 | -1.43 | -3.07 | 45.55 | 47.48 | 45.01 | 1010268 |
| 1738366800 | 46.6 | 0.43 | 0.93 | 46.4 | 47.79 | 46.05 | 877538 |
| 1738280400 | 46.17 | 0.21 | 0.46 | 46.2 | 46.54 | 45.09 | 386671 |
| 1738194000 | 45.96 | 1.07 | 2.38 | 45 | 46.04 | 44.6425 | 365828 |
| 1738107600 | 44.89 | -0.8 | -1.75 | 45.84 | 46.39 | 44.89 | 451276 |
| 1738021200 | 45.69 | 2.76 | 6.43 | 42.88 | 45.95 | 42.695 | 833181 |
| 1737762000 | 42.93 | 1.43 | 3.45 | 42.81 | 43.05 | 42.02 | 355332 |
| 1737675600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737589200 | 41.5 | 0.32 | 0.78 | 41.5 | 41.83 | 41.2122 | 350387 |
| 1737502800 | 41.18 | -0.21 | -0.51 | 41.7 | 42.02 | 40.95 | 511832 |
| 1737157200 | 41.39 | -0.14 | -0.34 | 41.93 | 42.54 | 41.12 | 1002900 |
| 1737070800 | 41.53 | -0.37 | -0.88 | 42.35 | 42.4 | 41.34 | 933328 |
| 1736984400 | 41.9 | 0.38 | 0.92 | 42.52 | 43.1 | 40.81 | 562670 |
| 1736898000 | 41.52 | -0.11 | -0.26 | 41.88 | 42.58 | 41.04 | 566514 |
| 1736811600 | 41.63 | 0.03 | 0.07 | 41.18 | 42.15 | 40.68 | 348328 |
| 1736552400 | 41.6 | 0.23 | 0.56 | 40.42 | 41.97 | 39.2101 | 683548 |
| 1736379600 | 41.37 | -0.44 | -1.05 | 41.24 | 41.91 | 40.63 | 457866 |
| 1736293200 | 41.81 | -1.25 | -2.90 | 42.53 | 43.66 | 41.335 | 782724 |
| 1736206800 | 43.06 | 0.6 | 1.41 | 42.94 | 43.74 | 42.46 | 812570 |
| 1735947600 | 42.46 | 0.95 | 2.29 | 41.77 | 42.4975 | 40.37 | 876202 |
| 1735861200 | 41.51 | 1.19 | 2.95 | 40.72 | 42.61 | 40.22 | 1132520 |
| 1735688400 | 40.32 | 0.17 | 0.42 | 40.5 | 41.43 | 40.15 | 1019290 |
| 1735602000 | 40.15 | 2.07 | 5.44 | 37.65 | 40.23 | 37.2 | 694103 |
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
