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 | -1.45 | -4.01884700665 | 36.08 | 36.3 | 34.18 | 1124855 | 34.83445666 | CS |
| 4 | 1.33 | 3.99399399399 | 33.3 | 37.4626 | 32.99 | 1495189 | 35.05164256 | CS |
| 12 | 4.27 | 14.0645586298 | 30.36 | 37.4626 | 29.46 | 1586960 | 33.43930293 | CS |
| 26 | -3.37 | -8.86842105263 | 38 | 42.6 | 29.46 | 1506534 | 34.67975068 | CS |
| 52 | -1.59 | -4.38983986748 | 36.22 | 44.11 | 29.46 | 1385101 | 36.37926644 | CS |
| 156 | 13.38 | 62.9647058824 | 21.25 | 54.59 | 20.93 | 1338032 | 38.67445688 | CS |
| 260 | -5.2 | -13.0554858147 | 39.83 | 54.59 | 12.4 | 1571220 | 31.85044358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 34.63 | -0.23 | -0.66 | 35.19 | 35.26 | 34.56 | 627862 |
| 1732750800 | 34.86 | 0.46 | 1.34 | 34.48 | 35.46 | 34.4 | 1071927 |
| 1732664400 | 34.4 | -0.87 | -2.47 | 35.07 | 35.19 | 34.18 | 1285484 |
| 1732578000 | 35.27 | -0.79 | -2.19 | 36.08 | 36.3 | 35.17 | 1514148 |
| 1732318800 | 36.06 | 1.63 | 4.73 | 34.63 | 36.5 | 34.625 | 2230517 |
| 1732232400 | 34.43 | 0.7 | 2.08 | 34.12 | 35.26 | 33.73 | 1298655 |
| 1732146000 | 33.73 | 0.33 | 0.99 | 33.07 | 33.805 | 33 | 1033849 |
| 1732059600 | 33.4 | -0.24 | -0.71 | 33.15 | 34.14 | 33 | 1053288 |
| 1731973200 | 33.64 | -0.21 | -0.62 | 33.94 | 34.08 | 33.18 | 1323662 |
| 1731714000 | 33.85 | -0.09 | -0.27 | 34.32 | 35.38 | 33.53 | 2032650 |
| 1731627600 | 33.94 | -2.26 | -6.24 | 34.5 | 35.96 | 32.99 | 3331991 |
| 1731541200 | 36.2 | 0.11 | 0.30 | 36.37 | 36.47 | 35.5553 | 1771065 |
| 1731454800 | 36.09 | -0.72 | -1.96 | 37 | 37.16 | 36.025 | 1355288 |
| 1731368400 | 36.81 | 0.69 | 1.91 | 36.1 | 37.18 | 36 | 1477827 |
| 1731109200 | 36.12 | -0.01 | -0.03 | 35.93 | 36.8149 | 35.65 | 1371743 |
| 1731022800 | 36.13 | -0.62 | -1.69 | 36.67 | 36.8899 | 35.66 | 1289867 |
| 1730936400 | 36.75 | 2.05 | 5.91 | 36.8 | 37.4626 | 36.02 | 2026674 |
| 1730850000 | 34.7 | 0.98 | 2.91 | 33.68 | 34.99 | 33.549999 | 1425731 |
| 1730763600 | 33.72 | 0.79 | 2.40 | 33.299999 | 34.075 | 33.25 | 886372 |
| 1730500800 | 32.93 | -0.67 | -1.99 | 34.21 | 34.2388 | 32.755 | 1228131 |
| 1730414400 | 33.6 | -0.32 | -0.94 | 34.41 | 34.64 | 33.47 | 901903 |
| 1730328000 | 33.92 | 0.61 | 1.83 | 33.5 | 34.415 | 33.369999 | 760008 |
| 1730241600 | 33.31 | -0.4 | -1.19 | 33.6 | 33.78 | 33.119999 | 695544 |
| 1730155200 | 33.71 | -0.78 | -2.26 | 33.61 | 33.87 | 32.97 | 1270832 |
| 1729896000 | 34.49 | 0.5 | 1.47 | 34.58 | 34.99 | 34.32 | 950836 |
| 1729809600 | 33.99 | 0.26 | 0.77 | 34.14 | 34.2 | 33.04 | 1212533 |
| 1729723200 | 33.73 | -0.83 | -2.40 | 34.39 | 34.69 | 33.54 | 1340330 |
| 1729636800 | 34.56 | -0.33 | -0.95 | 35.16 | 35.47 | 34.52 | 1363460 |
| 1729550400 | 34.89 | 0.08 | 0.23 | 35.48 | 35.58 | 34.455 | 1292328 |
| 1729291200 | 34.81 | -0.04 | -0.11 | 34.49 | 34.95 | 33.99 | 1582205 |
| 1729204800 | 34.85 | 0.18 | 0.52 | 34.56 | 34.87 | 33.88 | 1188694 |
| 1729118400 | 34.67 | 0.61 | 1.79 | 34.31 | 34.85 | 33.925 | 956279 |
| 1729032000 | 34.06 | -1.93 | -5.36 | 34.46 | 34.79 | 33.76 | 1786775 |
| 1728945600 | 35.99 | -0.44 | -1.21 | 35.9 | 36.56 | 35.6 | 1050954 |
| 1728686400 | 36.43 | 1.3 | 3.70 | 35.05 | 36.49 | 34.93 | 1975403 |
| 1728600000 | 35.13 | 0.57 | 1.65 | 34.57 | 35.77 | 34.48 | 1583214 |
| 1728513600 | 34.56 | 0.09 | 0.26 | 34.5 | 35.07 | 34.03 | 1725133 |
| 1728427200 | 34.47 | -0.96 | -2.71 | 34.56 | 34.755 | 33.534999 | 2255504 |
| 1728340800 | 35.43 | 1.14 | 3.32 | 34.42 | 35.6599 | 34.4146 | 1859636 |
| 1728081600 | 34.29 | 0.86 | 2.57 | 33.81 | 34.55 | 33.49 | 1355684 |
| 1727995200 | 33.43 | 1.19 | 3.69 | 32.22 | 33.545 | 31.91 | 1497527 |
| 1727908800 | 32.24 | 0.66 | 2.09 | 32.58 | 32.5857 | 31.45 | 1540285 |
| 1727822400 | 31.58 | 1.16 | 3.81 | 30.2 | 31.75 | 29.91 | 2454528 |
| 1727736000 | 30.42 | 0.42 | 1.40 | 29.75 | 30.8 | 29.7 | 2269452 |
| 1727476800 | 30 | 0.35 | 1.18 | 30 | 30.39 | 29.83 | 1396810 |
| 1727390400 | 29.65 | -1.5 | -4.82 | 30.42 | 30.65 | 29.54 | 2369556 |
| 1727304000 | 31.15 | -1.71 | -5.20 | 32.63 | 32.689999 | 31.025 | 1620291 |
| 1727217600 | 32.86 | -0.13 | -0.39 | 33.77 | 33.77 | 32.619999 | 1712223 |
| 1727131200 | 32.99 | 0.37 | 1.13 | 32.659999 | 33.42 | 32.49 | 934525 |
| 1726872000 | 32.619999 | 0.38 | 1.18 | 32.049999 | 32.795 | 31.645 | 4507587 |
| 1726785600 | 32.24 | 0.9 | 2.87 | 32.27 | 32.479999 | 31.47 | 1110124 |
| 1726699200 | 31.34 | -0.59 | -1.85 | 31.83 | 32.494999 | 31.24 | 2173443 |
| 1726612800 | 31.93 | 1.04 | 3.37 | 31.06 | 31.99 | 30.95 | 1508855 |
| 1726526400 | 30.89 | 1.04 | 3.48 | 30.37 | 30.95 | 29.93 | 1974365 |
| 1726267200 | 29.85 | -0.76 | -2.48 | 30.58 | 31.1 | 29.68 | 2048024 |
| 1726180800 | 30.61 | -0.17 | -0.55 | 30.96 | 31.13 | 30.235 | 1815090 |
| 1726094400 | 30.78 | 0.43 | 1.42 | 30.3 | 30.88 | 29.46 | 1727254 |
| 1726008000 | 30.35 | -0.55 | -1.78 | 30.79 | 30.855 | 29.61 | 1856263 |
| 1725921600 | 30.9 | 0.56 | 1.85 | 30.36 | 31.08 | 30.03 | 2370443 |
| 1725662400 | 30.34 | -0.32 | -1.04 | 30.66 | 31.2385 | 30.18 | 2237093 |
| 1725576000 | 30.66 | -0.3 | -0.97 | 31.19 | 31.5 | 30.37 | 1647441 |
| 1725489600 | 30.96 | -0.79 | -2.49 | 31.91 | 32.14 | 30.845 | 1669067 |
| 1725403200 | 31.75 | -0.88 | -2.70 | 32.03 | 32.4 | 31.205 | 2166447 |
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
