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 | 0.183 | 0.503341859889 | 36.357 | 36.72 | 35.1 | 79461 | 35.83509577 | DR |
| 4 | 0.63 | 1.75438596491 | 35.91 | 37.09 | 34.78 | 150262 | 36.0639871 | DR |
| 12 | 2.67 | 7.88308237378 | 33.87 | 37.09 | 31.64 | 127782 | 34.83914872 | DR |
| 26 | 2.11 | 6.12837641592 | 34.43 | 37.09 | 31.64 | 99408 | 34.41489346 | DR |
| 52 | 6.69 | 22.4120603015 | 29.85 | 37.09 | 28.34 | 91873 | 32.64658968 | DR |
| 156 | 6.855 | 23.0924709449 | 29.685 | 37.09 | 24.8 | 94430 | 30.42917403 | DR |
| 260 | 11.13 | 43.8016528926 | 25.41 | 37.09 | 20.25 | 101436 | 29.06427824 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 36.54 | 1.04 | 2.93 | 35.86 | 36.72 | 35.85 | 208678 |
| 1741040760 | 35.5 | 0.28 | 0.80 | 35.55 | 35.7875 | 35.41 | 44466 |
| 1740781260 | 35.22 | -0.05 | -0.14 | 35.37 | 35.39 | 35.1 | 42878 |
| 1740695340 | 35.27 | -0.66 | -1.84 | 35.47 | 35.485 | 35.2465 | 30881 |
| 1740608400 | 35.93 | -0.57 | -1.56 | 36.2 | 36.2325 | 35.85 | 222521 |
| 1740522480 | 36.5 | 1.09 | 3.08 | 36.357 | 36.52 | 36.32 | 56560 |
| 1740435600 | 35.41 | 0.12 | 0.34 | 35.3 | 35.58 | 35.22 | 35265 |
| 1740176400 | 35.29 | 0.1 | 0.28 | 35.19 | 35.29 | 35.07 | 23982 |
| 1740090480 | 35.19 | -0.04 | -0.11 | 35.01 | 35.19 | 34.795 | 60458 |
| 1740003960 | 35.23 | -0.27 | -0.76 | 35.16 | 35.35 | 35.15 | 69704 |
| 1739917740 | 35.5 | -0.27 | -0.75 | 35.66 | 35.66 | 35.48 | 401607 |
| 1739572020 | 35.77 | -0.23 | -0.64 | 35.96 | 35.96 | 35.62 | 65218 |
| 1739485320 | 36 | 0.98 | 2.80 | 35.82 | 36.06 | 35.755 | 43582 |
| 1739398920 | 35.02 | -1.93 | -5.22 | 35.074 | 35.142 | 34.78 | 37404 |
| 1739312940 | 36.95 | 0.57 | 1.57 | 36.75 | 37.09 | 36.73 | 122896 |
| 1739226000 | 36.38 | 0.13 | 0.36 | 36.334 | 36.48 | 36.33 | 36685 |
| 1738967160 | 36.25 | -0.11 | -0.30 | 36.39 | 36.48 | 36.19 | 40595 |
| 1738880400 | 36.36 | 0.04 | 0.11 | 36.36 | 36.41 | 36.16 | 754632 |
| 1738794000 | 36.32 | 0.12 | 0.33 | 36.25 | 36.45 | 36.08 | 629150 |
| 1738708080 | 36.2 | 1.04 | 2.96 | 35.91 | 36.48 | 35.85 | 136500 |
| 1738621740 | 35.16 | -0.15 | -0.42 | 34.91 | 35.34 | 34.91 | 76022 |
| 1738362000 | 35.31 | -0.39 | -1.10 | 35.43 | 35.64 | 35.31 | 39214 |
| 1738276080 | 35.7025 | 0.06 | 0.18 | 35.86 | 35.95 | 35.7025 | 47476 |
| 1738189740 | 35.64 | 0 | 0.00 | 35.46 | 35.74 | 35.46 | 79504 |
| 1738103280 | 35.64 | 0.07 | 0.20 | 35.5 | 35.72 | 35.34 | 51344 |
| 1738016820 | 35.57 | 0.55 | 1.57 | 35.595 | 35.68 | 35.31 | 85524 |
| 1737757440 | 35.02 | -0.39 | -1.10 | 35.11 | 35.33 | 34.97 | 46092 |
| 1737671220 | 35.41 | 0.22 | 0.63 | 35.36 | 35.46 | 35.21 | 605841 |
| 1737584640 | 35.19 | -0.6 | -1.68 | 35.5 | 35.53 | 35.18 | 58267 |
| 1737498540 | 35.79 | 0.91 | 2.61 | 35.52 | 35.91 | 35.51 | 68435 |
| 1737152880 | 34.88 | 0.47 | 1.37 | 34.78 | 35.0275 | 34.78 | 53310 |
| 1737066420 | 34.41 | 0.4 | 1.18 | 34.2699 | 34.46 | 34.24 | 703022 |
| 1736979720 | 34.01 | 0.57 | 1.70 | 33.9775 | 34.14 | 33.9101 | 254719 |
| 1736893380 | 33.439999 | 0.41 | 1.24 | 33.21 | 33.53 | 33.21 | 66074 |
| 1736806800 | 33.03 | -0.16 | -0.48 | 32.8701 | 33.049999 | 32.75 | 58666 |
| 1736547720 | 33.189999 | -0.16 | -0.48 | 33.4 | 33.45 | 33.119999 | 87851 |
| 1736375340 | 33.35 | -0.09 | -0.27 | 33.009999 | 33.39 | 33.009999 | 49154 |
| 1736288940 | 33.439999 | 0.6 | 1.83 | 33.439999 | 33.568 | 33.34 | 111136 |
| 1736202360 | 32.84 | -0.2 | -0.61 | 32.689999 | 33.06 | 32.58 | 217242 |
| 1735942980 | 33.04 | 0.48 | 1.47 | 32.9 | 33.07 | 32.82 | 190249 |
| 1735856700 | 32.56 | -0.03 | -0.09 | 32.63 | 32.682 | 32.43 | 71323 |
| 1735683960 | 32.59 | 0.08 | 0.25 | 32.21 | 32.8125 | 32.21 | 42188 |
| 1735597740 | 32.509999 | -0.24 | -0.73 | 32.63 | 32.7075 | 32.426299 | 75628 |
| 1735338000 | 32.75 | 0.21 | 0.65 | 32.65 | 32.79 | 32.439999 | 216780 |
| 1735252020 | 32.54 | 0.04 | 0.12 | 32.32 | 32.75 | 32.32 | 60494 |
| 1735078200 | 32.5 | 0.02 | 0.06 | 31.64 | 32.612 | 31.64 | 33879 |
| 1734992400 | 32.479999 | -0.14 | -0.43 | 32.27 | 32.58 | 32.27 | 99335 |
| 1734733200 | 32.619999 | 0.05 | 0.15 | 32.439999 | 32.729999 | 32.35 | 116556 |
| 1734646800 | 32.57 | -0.08 | -0.25 | 32.71 | 32.7175 | 32.56 | 83070 |
| 1734560940 | 32.65 | -0.79 | -2.36 | 33.009999 | 33.28 | 32.63 | 48652 |
| 1734474360 | 33.439999 | -0.2 | -0.59 | 33.515 | 33.614 | 33.42 | 57397 |
| 1734388140 | 33.64 | -0.26 | -0.77 | 33.53 | 33.8199 | 33.369999 | 71320 |
| 1734128940 | 33.9 | 0.23 | 0.68 | 33.85 | 33.9899 | 33.79 | 73060 |
| 1734042480 | 33.67 | 0.1 | 0.30 | 33.34 | 33.8699 | 33.34 | 58955 |
| 1733955900 | 33.57 | -0.37 | -1.09 | 33.88 | 33.88 | 33.549999 | 76934 |
| 1733869200 | 33.94 | 0.1 | 0.30 | 33.87 | 34.06 | 33.87 | 38299 |
| 1733782800 | 33.84 | -0.37 | -1.08 | 34.143 | 34.143 | 33.76 | 34407 |
| 1733523600 | 34.21 | -0.9 | -2.56 | 34.69 | 34.69 | 34.2 | 67476 |
| 1733437500 | 35.11 | 0.62 | 1.80 | 34.59 | 35.26 | 34.59 | 93701 |
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
