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 | -0.13 | -0.39489671932 | 32.92 | 33.24 | 32.15 | 63683 | 32.64024801 | CS |
| 4 | -1.81 | -5.23121387283 | 34.6 | 35 | 31.19 | 98376 | 32.79728295 | CS |
| 12 | -6.22 | -15.9446295822 | 39.01 | 39.07 | 31.19 | 107234 | 34.15000803 | CS |
| 26 | -10 | -23.3699462491 | 42.79 | 46.25 | 31.19 | 89447 | 37.081058 | CS |
| 52 | -9.36 | -22.206405694 | 42.15 | 46.75 | 31.19 | 75562 | 39.1934264 | CS |
| 156 | -0.17 | -0.515776699029 | 32.96 | 47.9 | 29.05 | 95712 | 36.68156276 | CS |
| 260 | -5.22 | -13.7332280979 | 38.01 | 173.75 | 29.05 | 85849 | 47.26155342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 32.75 | -0.03 | -0.09 | 32.9 | 33.24 | 32.65 | 49759 |
| 1742938800 | 32.78 | 0.22 | 0.68 | 32.549999 | 33.03 | 32.24 | 69457 |
| 1742852400 | 32.56 | 0.02 | 0.06 | 32.97 | 33.009999 | 32.39 | 28157 |
| 1742593200 | 32.54 | -0.07 | -0.21 | 32.21 | 33.03 | 32.21 | 110495 |
| 1742506800 | 32.61 | -0.48 | -1.45 | 32.92 | 32.92 | 32.15 | 60548 |
| 1742420400 | 33.09 | 1.21 | 3.80 | 32 | 33.189999 | 31.51 | 125542 |
| 1742334000 | 31.88 | -1.02 | -3.10 | 32.799999 | 32.9 | 31.62 | 101424 |
| 1742247600 | 32.9 | 0.03 | 0.09 | 32.56 | 33.28 | 32.56 | 82135 |
| 1741988400 | 32.869999 | 0.86 | 2.69 | 32.34 | 33.39 | 32.28 | 69280 |
| 1741902000 | 32.009999 | 0.19 | 0.60 | 31.81 | 32.159999 | 31.22 | 224243 |
| 1741815600 | 31.82 | 0.21 | 0.66 | 31.84 | 32.13 | 31.43 | 111865 |
| 1741729200 | 31.61 | -0.13 | -0.41 | 31.36 | 31.73 | 31.19 | 106904 |
| 1741642800 | 31.74 | -1.19 | -3.61 | 32.75 | 32.75 | 31.47 | 106154 |
| 1741387200 | 32.93 | -0.73 | -2.17 | 33.24 | 34.11 | 32.9 | 90435 |
| 1741300800 | 33.66 | -0.13 | -0.38 | 33.479999 | 34.18 | 33.36 | 108700 |
| 1741214400 | 33.79 | 0.39 | 1.17 | 33.479999 | 34.22 | 33.39 | 75344 |
| 1741128000 | 33.4 | 0.02 | 0.06 | 33.17 | 33.7 | 32.36 | 142242 |
| 1741041600 | 33.38 | -0.75 | -2.20 | 34.06 | 34.42 | 33.2 | 115903 |
| 1740782400 | 34.13 | -0.34 | -0.99 | 34.91 | 34.91 | 33.69 | 94184 |
| 1740696000 | 34.47 | 0.07 | 0.20 | 34.6 | 35 | 34.19 | 94741 |
| 1740609600 | 34.4 | 0.13 | 0.38 | 34.18 | 34.82 | 33.7 | 101093 |
| 1740523200 | 34.27 | -0.18 | -0.52 | 34.45 | 34.47 | 33.68 | 39716 |
| 1740436800 | 34.45 | 0.43 | 1.26 | 34 | 34.71 | 34 | 62024 |
| 1740177600 | 34.02 | -1.13 | -3.21 | 35.14 | 35.14 | 34 | 138125 |
| 1740091200 | 35.15 | 0.32 | 0.92 | 34.83 | 35.31 | 34.78 | 191654 |
| 1740004800 | 34.83 | -0.87 | -2.44 | 35.65 | 35.65 | 34.09 | 149264 |
| 1739918400 | 35.7 | -0.49 | -1.35 | 36.15 | 36.15 | 35.24 | 206245 |
| 1739572800 | 36.19 | 2.48 | 7.36 | 35.92 | 36.69 | 35.46 | 262219 |
| 1739486400 | 33.71 | -0.02 | -0.06 | 33.65 | 33.8 | 33.259999 | 126479 |
| 1739400000 | 33.73 | 0.31 | 0.93 | 33.45 | 33.99 | 33.4 | 97590 |
| 1739313600 | 33.42 | -0.31 | -0.92 | 33.63 | 33.73 | 32.86 | 123817 |
| 1739227200 | 33.73 | 0.1 | 0.30 | 33.72 | 34 | 33.54 | 122442 |
| 1738968000 | 33.63 | 0.33 | 0.99 | 33.32 | 33.88 | 33.32 | 168250 |
| 1738881600 | 33.299999 | 0.87 | 2.68 | 32.84 | 33.45 | 32.84 | 211273 |
| 1738795200 | 32.43 | -0.57 | -1.73 | 33.009999 | 33.009999 | 32.1 | 147657 |
| 1738708800 | 33 | 0.69 | 2.14 | 32.35 | 33.2 | 32 | 131994 |
| 1738622400 | 32.31 | -0.82 | -2.48 | 32.54 | 32.54 | 31.74 | 126854 |
| 1738363200 | 33.13 | -0.87 | -2.56 | 33.89 | 34.1 | 33.009999 | 120510 |
| 1738276800 | 34 | -0.25 | -0.73 | 34.49 | 34.49 | 33.4 | 128439 |
| 1738190400 | 34.25 | -0.63 | -1.81 | 34.51 | 34.86 | 33.77 | 107966 |
| 1738104000 | 34.88 | -0.16 | -0.46 | 35.03 | 35.03 | 34.68 | 70352 |
| 1738017600 | 35.04 | 0.14 | 0.40 | 34.8 | 35.2 | 34.69 | 85231 |
| 1737758400 | 34.9 | -0.41 | -1.16 | 34.98 | 35.31 | 34.76 | 50739 |
| 1737672000 | 35.31 | 0.49 | 1.41 | 34.75 | 35.45 | 34.75 | 156197 |
| 1737585600 | 34.82 | -1.02 | -2.85 | 35.85 | 35.85 | 34.41 | 120266 |
| 1737499200 | 35.84 | -0.17 | -0.47 | 35.43 | 36.15 | 35.43 | 78977 |
| 1737412800 | 36.01 | 0.05 | 0.14 | 36.37 | 36.37 | 35.71 | 33535 |
| 1737153600 | 35.96 | 0.69 | 1.96 | 35.3 | 36.69 | 35.3 | 79794 |
| 1737067200 | 35.27 | -0.53 | -1.48 | 35.74 | 35.99 | 35.27 | 54027 |
| 1736980800 | 35.8 | 0.6 | 1.70 | 35.74 | 36.03 | 34.75 | 161470 |
| 1736894400 | 35.2 | 0.72 | 2.09 | 34.51 | 35.55 | 34.22 | 115999 |
| 1736808000 | 34.48 | -1.02 | -2.87 | 35.15 | 35.16 | 34.41 | 118180 |
| 1736548800 | 35.5 | -1.45 | -3.92 | 36.39 | 36.53 | 35.45 | 53908 |
| 1736462400 | 36.95 | -0.06 | -0.16 | 36.92 | 37.18 | 36.86 | 33195 |
| 1736376000 | 37.01 | -0.1 | -0.27 | 36.9 | 37.21 | 36.2 | 85263 |
| 1736289600 | 37.11 | -0.71 | -1.88 | 37.52 | 37.62 | 37 | 78465 |
| 1736203200 | 37.82 | -0.76 | -1.97 | 38.84 | 39.07 | 37.81 | 85511 |
| 1735944000 | 38.58 | 0.55 | 1.45 | 38.3 | 38.58 | 37.88 | 47817 |
| 1735857600 | 38.03 | -0.95 | -2.44 | 39.01 | 39.01 | 37.89 | 86765 |
| 1735684800 | 38.98 | 0.22 | 0.57 | 38.78 | 39.39 | 38.78 | 40743 |
| 1735598400 | 38.76 | 0.37 | 0.96 | 38.34 | 39 | 37.61 | 54867 |
| 1735339200 | 38.39 | 0.29 | 0.76 | 38.27 | 38.6 | 37.74 | 74960 |
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
