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 | 1.86 | 4.57114770214 | 40.69 | 44.68 | 40.69 | 1004 | 43.3244055 | DE |
| 4 | 4.83 | 12.8048780488 | 37.72 | 44.68 | 36.049999 | 824 | 41.02435456 | DE |
| 12 | 5.15 | 13.7700534759 | 37.4 | 44.68 | 34.64 | 714 | 39.21474284 | DE |
| 26 | 0.250001 | 0.591018926502 | 42.299999 | 44.68 | 34.64 | 686 | 39.19998011 | DE |
| 52 | -6.83 | -13.8315107331 | 49.38 | 55 | 34.64 | 740 | 45.07689953 | DE |
| 156 | -11.27 | -20.9401709402 | 53.82 | 55.82 | 34.64 | 658 | 45.66811474 | DE |
| 260 | -11.27 | -20.9401709402 | 53.82 | 55.82 | 34.64 | 658 | 45.66811474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 42.5 | 0.28 | 0.66 | 41.96 | 42.77 | 41.96 | 554 |
| 1732656420 | 42.22 | -2.35 | -5.27 | 43.95 | 44.11 | 42.09 | 1149 |
| 1732570020 | 44.57 | 1.22 | 2.81 | 43.11 | 44.68 | 43.11 | 1536 |
| 1732310820 | 43.35 | 1.34 | 3.19 | 41.96 | 43.5 | 41.96 | 1608 |
| 1732224420 | 42.01 | 1.62 | 4.01 | 40.69 | 42.01 | 40.69 | 174 |
| 1732138020 | 40.39 | -0.41 | -1.00 | 40.45 | 40.45 | 39.84 | 728 |
| 1732051620 | 40.799999 | -0.75 | -1.81 | 41.299999 | 41.299999 | 40.799999 | 420 |
| 1731965220 | 41.549999 | 0.22 | 0.53 | 41.52 | 41.619999 | 41.22 | 1646 |
| 1731705960 | 41.33 | -0.73 | -1.74 | 41.22 | 41.33 | 40.909999 | 83 |
| 1731619560 | 42.06 | 0.47 | 1.13 | 41.75 | 42.29 | 41.75 | 64 |
| 1731533160 | 41.59 | 0.36 | 0.87 | 41.409999 | 42.04 | 41.409999 | 362 |
| 1731446820 | 41.229999 | -0.33 | -0.79 | 41.49 | 41.77 | 41.229999 | 505 |
| 1731360420 | 41.56 | 1.68 | 4.21 | 40 | 41.56 | 39.7 | 2007 |
| 1731101220 | 39.88 | -0.01 | -0.03 | 39.88 | 39.88 | 39.88 | 82 |
| 1731014760 | 39.89 | 0.63 | 1.60 | 39.36 | 40.03 | 39.06 | 19 |
| 1730928360 | 39.26 | 0.56 | 1.45 | 40.21 | 40.79 | 38.77 | 926 |
| 1730841960 | 38.7 | 0.09 | 0.23 | 38.58 | 38.77 | 38.479999 | 1430 |
| 1730755560 | 38.61 | 0.21 | 0.55 | 38.51 | 38.97 | 38.35 | 937 |
| 1730496360 | 38.4 | 1.39 | 3.76 | 36.51 | 39.84 | 36.049999 | 2186 |
| 1730409960 | 37.01 | -1.11 | -2.91 | 37.72 | 37.72 | 37.01 | 65 |
| 1730323560 | 38.119999 | -0.63 | -1.63 | 38.24 | 38.28 | 38 | 503 |
| 1730237160 | 38.75 | -0.82 | -2.07 | 38.7 | 38.75 | 38.7 | 350 |
| 1730150760 | 39.57 | 0.36 | 0.92 | 38.84 | 39.57 | 38.84 | 67 |
| 1729888020 | 39.21 | 0.58 | 1.50 | 38.549999 | 39.21 | 38.32 | 147 |
| 1729801560 | 38.63 | -0.37 | -0.95 | 38.78 | 38.78 | 38.63 | 31 |
| 1729715160 | 39 | 0.14 | 0.36 | 38.82 | 39 | 38.46 | 178 |
| 1729628760 | 38.86 | -0.34 | -0.87 | 38.43 | 38.94 | 38.409999 | 214 |
| 1729542360 | 39.2 | -0.93 | -2.32 | 39.9 | 39.9 | 39.2 | 44 |
| 1729283160 | 40.13 | 1.07 | 2.74 | 39.5 | 40.17 | 39.31 | 8196 |
| 1729196760 | 39.06 | 0.83 | 2.17 | 38.22 | 39.06 | 38.22 | 441 |
| 1729110360 | 38.229999 | 0.18 | 0.47 | 38.049999 | 38.229999 | 38.049999 | 450 |
| 1729023960 | 38.049999 | 0.35 | 0.93 | 38.1 | 38.24 | 37.75 | 133 |
| 1728937620 | 37.7 | -0.07 | -0.19 | 37.729999 | 38 | 37.52 | 95 |
| 1728678360 | 37.77 | 0.02 | 0.05 | 37.74 | 37.77 | 37.74 | 76 |
| 1728591960 | 37.75 | 0.81 | 2.19 | 37.54 | 37.77 | 37.54 | 195 |
| 1728505560 | 36.94 | 0.14 | 0.38 | 36.99 | 36.99 | 36.94 | 250 |
| 1728419160 | 36.799999 | -0.47 | -1.26 | 37.159999 | 37.2 | 36.799999 | 32 |
| 1728332760 | 37.27 | 0.41 | 1.11 | 37.299999 | 37.4 | 37.1 | 288 |
| 1728073560 | 36.86 | -0.23 | -0.62 | 36.799999 | 36.86 | 36.799999 | 134 |
| 1727987220 | 37.09 | -0.23 | -0.62 | 37.09 | 37.09 | 37.09 | 17 |
| 1727900820 | 37.32 | 0.55 | 1.50 | 37.21 | 37.32 | 37.21 | 80 |
| 1727814420 | 36.77 | -0.07 | -0.19 | 36.97 | 36.97 | 36.61 | 973 |
| 1727728020 | 36.84 | -1.26 | -3.31 | 38.39 | 38.39 | 36.659999 | 322 |
| 1727468760 | 38.1 | 0.44 | 1.17 | 37.77 | 38.88 | 37.77 | 859 |
| 1727382360 | 37.659999 | 0.86 | 2.34 | 36.18 | 37.93 | 36.18 | 1096 |
| 1727295960 | 36.799999 | -1.6 | -4.17 | 37.59 | 37.59 | 36.799999 | 291 |
| 1727209560 | 38.4 | 0.94 | 2.51 | 38.049999 | 38.45 | 38.049999 | 481 |
| 1727123220 | 37.46 | 0 | 0.00 | 37.46 | 37.46 | 37.46 | 0 |
| 1726864020 | 37.46 | -0.14 | -0.37 | 37.88 | 37.88 | 36.799999 | 2705 |
| 1726777560 | 37.6 | -0.34 | -0.90 | 37.4 | 37.6 | 37.4 | 345 |
| 1726691220 | 37.94 | 0.95 | 2.57 | 37.04 | 37.94 | 36.79 | 681 |
| 1726604760 | 36.99 | 0.95 | 2.64 | 35.979999 | 37.44 | 35.979999 | 372 |
| 1726518420 | 36.04 | -0.14 | -0.39 | 36.29 | 36.4 | 35.86 | 592 |
| 1726259160 | 36.18 | 0.35 | 0.98 | 35.56 | 36.24 | 35.56 | 396 |
| 1726172760 | 35.83 | 0.62 | 1.76 | 35.7 | 35.83 | 35.7 | 560 |
| 1726086360 | 35.21 | 0.31 | 0.89 | 34.79 | 35.21 | 34.79 | 583 |
| 1725999960 | 34.9 | -1.19 | -3.30 | 35.869999 | 36 | 34.64 | 1339 |
| 1725913620 | 36.09 | 0.48 | 1.35 | 35.75 | 36.2 | 35.63 | 1110 |
| 1725654360 | 35.61 | -0.69 | -1.90 | 36.25 | 36.29 | 35.61 | 352 |
| 1725567960 | 36.299999 | -1.28 | -3.41 | 37.4 | 37.4 | 36.299999 | 639 |
| 1725481560 | 37.58 | 0.35 | 0.94 | 36.79 | 37.58 | 36.79 | 1510 |
| 1725395160 | 37.229999 | -0.61 | -1.61 | 37.84 | 38.07 | 37.229999 | 151 |
| 1725308760 | 37.84 | 0.21 | 0.56 | 38.04 | 38.04 | 37.84 | 25 |
| 1725049560 | 37.63 | -0.7 | -1.83 | 37.85 | 37.85 | 37.63 | 330 |
| 1724963160 | 38.33 | 0 | 0.00 | 38.33 | 38.33 | 38.33 | 0 |
| 1724876760 | 38.33 | -0.02 | -0.05 | 37.94 | 38.33 | 37.94 | 496 |
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
