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 | -0.1431 | -0.431544028951 | 33.16 | 33.61 | 32.95 | 3520 | 33.21312717 | SP |
| 4 | 0.5369 | 1.65301724138 | 32.48 | 33.61 | 32.48 | 6099 | 32.90285129 | SP |
| 12 | 0.3769 | 1.15471813725 | 32.64 | 33.61 | 31.31 | 4864 | 32.47382432 | SP |
| 26 | 0.4169 | 1.27883435583 | 32.6 | 33.61 | 31.31 | 5063 | 32.60346569 | SP |
| 52 | 4.0469 | 13.969278564 | 28.97 | 33.61 | 28.93 | 4922 | 31.53179952 | SP |
| 156 | 4.0969 | 14.1663208852 | 28.92 | 33.61 | 24.86 | 10396 | 28.42444641 | SP |
| 260 | 9.2869 | 39.1356932153 | 23.73 | 34.51 | 18.0085 | 9465 | 27.06559555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 33.0169 | -0.3 | -0.91 | 33.34 | 33.34 | 33.0169 | 8201 |
| 1741044600 | 33.321599 | -0.04 | -0.12 | 33.49 | 33.61 | 33.2 | 4743 |
| 1740785400 | 33.36 | 0.2 | 0.62 | 33.2 | 33.36 | 33.09 | 2745 |
| 1740699000 | 33.1552 | 0.14 | 0.42 | 33.09 | 33.29 | 33.09 | 4822 |
| 1740612600 | 33.0171 | -0.13 | -0.39 | 33.15 | 33.15 | 32.95 | 2172 |
| 1740526200 | 33.145 | 0.01 | 0.02 | 33.159999 | 33.2 | 33.06 | 3120 |
| 1740439800 | 33.14 | 0.31 | 0.94 | 32.88 | 33.18 | 32.88 | 1826 |
| 1740180600 | 32.83 | -0.05 | -0.15 | 32.89 | 32.979999 | 32.799999 | 5240 |
| 1740094200 | 32.8802 | -0.04 | -0.12 | 32.869999 | 32.909999 | 32.799999 | 13452 |
| 1740007800 | 32.92 | 0.05 | 0.15 | 32.83 | 32.92 | 32.7901 | 7246 |
| 1739921400 | 32.869999 | 0.13 | 0.40 | 32.79 | 32.869999 | 32.6799 | 7104 |
| 1739575800 | 32.7401 | -0.41 | -1.24 | 33.119999 | 33.119999 | 32.7401 | 13066 |
| 1739489400 | 33.15 | 0.32 | 0.97 | 32.84 | 33.15 | 32.84 | 2350 |
| 1739403000 | 32.833 | -0.11 | -0.33 | 32.78 | 33.14 | 32.759999 | 28576 |
| 1739316600 | 32.9412 | 0.15 | 0.44 | 32.79 | 33 | 32.79 | 7675 |
| 1739230200 | 32.7954 | 0.05 | 0.15 | 32.84 | 32.895 | 32.7881 | 1295 |
| 1738971000 | 32.7453 | -0.1 | -0.29 | 32.92 | 32.92 | 32.7453 | 3639 |
| 1738884600 | 32.8415 | 0.08 | 0.25 | 32.9 | 32.9 | 32.7601 | 2647 |
| 1738798200 | 32.759999 | 0.17 | 0.52 | 32.63 | 32.799999 | 32.63 | 1893 |
| 1738711800 | 32.5912 | 0.09 | 0.28 | 32.479999 | 32.61 | 32.479999 | 2266 |
| 1738625400 | 32.5 | -0.03 | -0.10 | 32.229999 | 32.5199 | 32.229999 | 6950 |
| 1738366200 | 32.5339 | -0.4 | -1.20 | 32.759999 | 32.759999 | 32.5339 | 1865 |
| 1738279800 | 32.93 | 0.04 | 0.12 | 32.74 | 32.93 | 32.729999 | 2204 |
| 1738193400 | 32.89 | 0.21 | 0.65 | 32.68 | 32.89 | 32.640099 | 4253 |
| 1738107000 | 32.6792 | -0.15 | -0.45 | 32.799999 | 32.799999 | 32.67 | 1935 |
| 1738020600 | 32.826099 | 0.27 | 0.83 | 32.54 | 32.8399 | 32.54 | 7355 |
| 1737761400 | 32.5571 | 0.13 | 0.39 | 32.479999 | 32.619999 | 32.479999 | 10906 |
| 1737675000 | 32.43 | 0 | 0.00 | 32.43 | 32.43 | 32.43 | 0 |
| 1737588600 | 32.43 | -0.15 | -0.47 | 32.619999 | 32.619999 | 32.43 | 2582 |
| 1737502200 | 32.5822 | 0.28 | 0.87 | 32.58392 | 32.6499 | 32.5822 | 2564 |
| 1737156600 | 32.3011 | 0.09 | 0.28 | 32.25 | 32.409999 | 32.25 | 7586 |
| 1737070200 | 32.21 | 0.25 | 0.78 | 32.009999 | 32.21 | 32.009999 | 9090 |
| 1736983800 | 31.9615 | 0.18 | 0.56 | 32.02 | 32.02 | 31.87 | 2182 |
| 1736897400 | 31.7848 | 0.26 | 0.84 | 31.57 | 31.7848 | 31.57 | 3714 |
| 1736811000 | 31.52 | 0.09 | 0.29 | 31.4 | 31.53 | 31.4 | 1978 |
| 1736551800 | 31.43 | -0.37 | -1.16 | 31.62 | 31.62 | 31.43 | 11787 |
| 1736379000 | 31.8 | 0.17 | 0.55 | 31.65 | 31.8 | 31.63 | 6927 |
| 1736292600 | 31.6263 | 0.14 | 0.44 | 31.6 | 31.71 | 31.58 | 786 |
| 1736206200 | 31.4878 | -0.15 | -0.49 | 31.59 | 31.7399 | 31.4878 | 4246 |
| 1735947000 | 31.6425 | 0.03 | 0.10 | 31.68 | 31.73 | 31.63 | 1844 |
| 1735860600 | 31.6104 | 0.13 | 0.40 | 31.68 | 31.68 | 31.51 | 1868 |
| 1735687800 | 31.4852 | 0.05 | 0.17 | 31.5 | 31.52 | 31.44 | 1021 |
| 1735601400 | 31.4302 | -0.48 | -1.50 | 31.45 | 31.4999 | 31.31 | 1989 |
| 1735342200 | 31.9084 | -0.07 | -0.22 | 31.87 | 32.06 | 31.84 | 7305 |
| 1735255800 | 31.9772 | 0.06 | 0.20 | 31.94 | 32.009999 | 31.94 | 4123 |
| 1735077840 | 31.9142 | 0.11 | 0.35 | 31.82 | 31.9142 | 31.82 | 686 |
| 1734996600 | 31.8042 | 0.07 | 0.23 | 31.66 | 31.8042 | 31.5373 | 1960 |
| 1734737400 | 31.7313 | 0.27 | 0.86 | 31.5614 | 31.85 | 31.555 | 3394 |
| 1734651000 | 31.461 | -0.05 | -0.14 | 31.55 | 31.63 | 31.461 | 2037 |
| 1734564600 | 31.5065 | -0.69 | -2.15 | 32.15 | 32.18 | 31.5 | 5772 |
| 1734478200 | 32.2 | -0.1 | -0.31 | 32.215 | 32.215 | 32.174999 | 7370 |
| 1734391800 | 32.2995 | -0.16 | -0.49 | 32.494999 | 32.494999 | 32.2995 | 2843 |
| 1734132600 | 32.46 | -0.06 | -0.18 | 32.52 | 32.52 | 32.4 | 3401 |
| 1734046200 | 32.52 | -0.13 | -0.39 | 32.64 | 32.6465 | 32.52 | 3752 |
| 1733959800 | 32.6479 | 0.1 | 0.30 | 32.67 | 32.67 | 32.578 | 2681 |
| 1733873400 | 32.549999 | -0.18 | -0.54 | 32.64 | 32.68 | 32.549999 | 5825 |
| 1733787000 | 32.7276 | -0.16 | -0.49 | 32.89 | 33.009999 | 32.7276 | 770 |
| 1733527800 | 32.8881 | -0.16 | -0.49 | 32.979999 | 32.979999 | 32.88 | 694 |
| 1733441400 | 33.0491 | 0.05 | 0.16 | 32.88 | 33.06 | 32.88 | 3408 |
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
