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 | -0.78 | -2.64586160109 | 29.48 | 30.61 | 28.71 | 20079 | 29.61718044 | SP |
| 4 | -5.08 | -15.0384843102 | 33.78 | 33.9 | 28.71 | 28828 | 31.90679903 | SP |
| 12 | -5.17 | -15.2642456451 | 33.87 | 34.67 | 28.71 | 17470 | 32.4459322 | SP |
| 26 | 0.65 | 2.31729055258 | 28.05 | 34.67 | 27.4922 | 9323 | 32.11983211 | SP |
| 52 | -1.6 | -5.28052805281 | 30.3 | 34.67 | 25.19 | 5653 | 31.70216064 | SP |
| 156 | 3.72 | 14.8919135308 | 24.98 | 34.67 | 24.97 | 4417 | 31.54021853 | SP |
| 260 | 3.72 | 14.8919135308 | 24.98 | 34.67 | 24.97 | 4417 | 31.54021853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 28.7 | -0.27 | -0.93 | 28.18 | 29.1232 | 27.9201 | 19485 |
| 1741044600 | 28.97 | -0.76 | -2.56 | 29.85 | 29.85 | 28.87 | 15360 |
| 1740785400 | 29.73 | 0.29 | 0.99 | 29.44 | 29.8 | 29.19 | 13007 |
| 1740699000 | 29.44 | -0.67 | -2.23 | 30.61 | 30.61 | 29.37 | 23356 |
| 1740612600 | 30.11 | 0.34 | 1.14 | 30.07 | 30.478 | 29.9203 | 15216 |
| 1740526200 | 29.77 | -0.03 | -0.10 | 29.48 | 29.86 | 28.71 | 33456 |
| 1740439800 | 29.8 | -0.59 | -1.93 | 30.56 | 30.98 | 29.78 | 26339 |
| 1740180600 | 30.3865 | -0.76 | -2.45 | 31 | 31.17 | 30.15 | 31134 |
| 1740094200 | 31.15 | -0.58 | -1.83 | 31.43 | 31.4547 | 31.1317 | 14614 |
| 1740007800 | 31.73 | 0.13 | 0.42 | 31.6 | 31.73 | 31.2795 | 17907 |
| 1739921400 | 31.5977 | -0.34 | -1.07 | 32.25 | 32.25 | 31.3393 | 27764 |
| 1739575800 | 31.94 | -0.17 | -0.53 | 32.17 | 32.17 | 31.8 | 18893 |
| 1739489400 | 32.11 | 0.09 | 0.28 | 31.82 | 32.188899 | 31.82 | 18687 |
| 1739403000 | 32.02 | -1.2 | -3.61 | 32.68 | 32.68 | 31.873 | 32399 |
| 1739316600 | 33.22 | -0.03 | -0.09 | 33.509999 | 33.509999 | 32.759999 | 47089 |
| 1739230200 | 33.25 | 0.65 | 1.99 | 32.86 | 33.34 | 32.7199 | 37337 |
| 1738971000 | 32.6 | -0.9 | -2.69 | 33.54 | 33.54 | 32.521299 | 49335 |
| 1738884600 | 33.5 | 0.25 | 0.75 | 33.34 | 33.7899 | 33.34 | 59231 |
| 1738798200 | 33.25 | -0.63 | -1.86 | 33.86 | 33.86 | 33.25 | 38987 |
| 1738711800 | 33.88 | 0.44 | 1.32 | 33.78 | 33.9 | 33.4988 | 27612 |
| 1738625400 | 33.439999 | -0.02 | -0.06 | 33.509999 | 33.53 | 32.979999 | 35814 |
| 1738366200 | 33.46 | 0.26 | 0.78 | 33.83 | 33.83 | 33.31 | 29273 |
| 1738279800 | 33.2 | -0.18 | -0.55 | 33.82 | 33.82 | 32.9895 | 20074 |
| 1738193400 | 33.3823 | -0.09 | -0.28 | 34 | 34 | 33.318199 | 9382 |
| 1738107000 | 33.4747 | 0.18 | 0.55 | 33.299999 | 33.74 | 33.101 | 28634 |
| 1738020600 | 33.29 | 0.02 | 0.06 | 32.42 | 33.29 | 32.42 | 18906 |
| 1737761400 | 33.27 | -0.66 | -1.93 | 33.69 | 33.69 | 33.1281 | 21807 |
| 1737675000 | 33.925 | 0 | 0.00 | 33.925 | 33.925 | 33.925 | 0 |
| 1737588600 | 33.925 | 0.38 | 1.13 | 34.1 | 34.1 | 33.5798 | 25328 |
| 1737502200 | 33.5465 | 0.57 | 1.72 | 33.8 | 33.8 | 33.121 | 18417 |
| 1737156600 | 32.9784 | 0.65 | 2.00 | 33.47 | 33.47 | 32.6687 | 5484 |
| 1737070200 | 32.3311 | -0.33 | -1.01 | 32.42 | 32.82 | 32.33 | 1774 |
| 1736983800 | 32.6595 | 0.76 | 2.39 | 32.229999 | 32.6595 | 32.229999 | 1678 |
| 1736897400 | 31.898 | -0.14 | -0.44 | 32 | 32.32 | 31.55 | 2749 |
| 1736811000 | 32.0382 | -0.01 | -0.02 | 32.47 | 32.47 | 31.71 | 3830 |
| 1736551800 | 32.045699 | -0.37 | -1.13 | 32.53 | 32.53 | 31.87 | 3581 |
| 1736379000 | 32.4108 | 0.01 | 0.04 | 32.45 | 32.5411 | 32.25 | 2391 |
| 1736292600 | 32.3971 | -0.6 | -1.82 | 33.39 | 33.39 | 32.29 | 6564 |
| 1736206200 | 32.9975 | 0.34 | 1.04 | 33.45 | 33.45 | 32.82 | 4799 |
| 1735947000 | 32.6567 | 0.38 | 1.19 | 32.939999 | 32.939999 | 32.39 | 13860 |
| 1735860600 | 32.2734 | 0.2 | 0.63 | 32.549999 | 32.61 | 31.89 | 16188 |
| 1735687800 | 32.07 | -0.37 | -1.13 | 32.4 | 32.439999 | 32.07 | 5568 |
| 1735601400 | 32.435 | -0.11 | -0.32 | 32.21 | 32.45 | 32.0499 | 21620 |
| 1735342200 | 32.54 | -0.42 | -1.27 | 32.88 | 32.88 | 32.3099 | 7556 |
| 1735255800 | 32.959899 | -0.16 | -0.47 | 33.049999 | 33.0781 | 32.92 | 16720 |
| 1735077840 | 33.1165 | -0.34 | -1.01 | 33.06 | 33.15 | 32.85 | 3759 |
| 1734996600 | 33.455199 | 0.09 | 0.28 | 33.88 | 33.88 | 33.31 | 9334 |
| 1734737400 | 33.363 | 0.28 | 0.85 | 32.93 | 33.45 | 32.7487 | 2869 |
| 1734651000 | 33.0812 | 0.22 | 0.67 | 33.8 | 33.8 | 33.0812 | 8083 |
| 1734564600 | 32.8599 | -1.04 | -3.07 | 34.67 | 34.67 | 32.79 | 7116 |
| 1734478200 | 33.9 | -0.12 | -0.35 | 34.48 | 34.48 | 33.6099 | 12020 |
| 1734391800 | 34.0202 | 0.46 | 1.37 | 34.31 | 34.31 | 33.6799 | 6007 |
| 1734132600 | 33.56 | -0.16 | -0.47 | 34.52 | 34.52 | 33.46 | 9528 |
| 1734046200 | 33.719 | -0.07 | -0.21 | 34.23 | 34.23 | 33.61 | 6015 |
| 1733959800 | 33.7907 | 0.53 | 1.60 | 33.92 | 33.92 | 33.73 | 3657 |
| 1733873400 | 33.2599 | -0.1 | -0.29 | 33.87 | 33.87 | 33.2599 | 5250 |
| 1733787000 | 33.3575 | -0.12 | -0.37 | 33.69 | 33.75 | 33.3575 | 5697 |
| 1733527800 | 33.4814 | 0.71 | 2.16 | 32.7 | 33.5 | 32.7 | 6757 |
| 1733441400 | 32.7727 | 0.23 | 0.72 | 33.009999 | 33.009999 | 32.549999 | 4871 |
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
