Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.135593220339 | 29.5 | 29.6118 | 29.42 | 91259 | 29.52471127 | SP |
| 4 | 0.2 | 0.683526999316 | 29.26 | 29.6118 | 28.94 | 75082 | 29.32276695 | SP |
| 12 | -0.35 | -1.17410265012 | 29.81 | 29.81 | 28.66 | 64765 | 29.19251145 | SP |
| 26 | -0.82 | -2.70805812417 | 30.28 | 30.57 | 28.66 | 57042 | 29.53621559 | SP |
| 52 | 0.05 | 0.170010200612 | 29.41 | 30.57 | 28.63 | 112211 | 29.25895195 | SP |
| 156 | -0.68 | -2.25613802256 | 30.14 | 30.57 | 27.8 | 83032 | 29.36081456 | SP |
| 260 | -0.68 | -2.25613802256 | 30.14 | 30.57 | 27.8 | 83032 | 29.36081456 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 29.46 | -0.08 | -0.27 | 29.57 | 29.61 | 29.46 | 98325 |
| 1741044600 | 29.54 | -0.07 | -0.24 | 29.42 | 29.56 | 29.42 | 92247 |
| 1740785400 | 29.61 | 0.1 | 0.34 | 29.6 | 29.6118 | 29.55 | 54963 |
| 1740699000 | 29.51 | -0.03 | -0.10 | 29.55 | 29.55 | 29.49 | 98586 |
| 1740612600 | 29.54 | 0.12 | 0.41 | 29.5 | 29.6 | 29.48 | 112174 |
| 1740526200 | 29.42 | 0.1 | 0.34 | 29.45 | 29.5 | 29.42 | 51074 |
| 1740439800 | 29.32 | -0.01 | -0.04 | 29.29 | 29.37 | 29.29 | 135134 |
| 1740180600 | 29.331 | 0.12 | 0.41 | 29.25 | 29.35 | 29.245 | 102258 |
| 1740094200 | 29.21 | 0.04 | 0.14 | 29.2 | 29.23 | 29.2 | 44747 |
| 1740007800 | 29.1697 | 0.03 | 0.12 | 29.13 | 29.19 | 29.0844 | 32042 |
| 1739921400 | 29.1348 | -0.1 | -0.33 | 29.12 | 29.21 | 29.12 | 57341 |
| 1739575800 | 29.23 | 0.05 | 0.19 | 29.25 | 29.2801 | 29.2005 | 67885 |
| 1739489400 | 29.1758 | 0.17 | 0.57 | 29.12 | 29.19 | 29.12 | 80181 |
| 1739403000 | 29.0098 | -0.14 | -0.47 | 28.99 | 29.02 | 28.94 | 95235 |
| 1739316600 | 29.1474 | -0.06 | -0.21 | 29.15 | 29.155 | 29.12 | 47267 |
| 1739230200 | 29.21 | 0.02 | 0.05 | 29.24 | 29.25 | 29.185 | 57332 |
| 1738971000 | 29.195 | -0.08 | -0.27 | 29.21 | 29.21 | 29.16 | 64005 |
| 1738884600 | 29.275 | -0.01 | -0.02 | 29.27 | 29.29 | 29.24 | 67284 |
| 1738798200 | 29.2816 | 0.12 | 0.42 | 29.26 | 29.33 | 29.25 | 68471 |
| 1738711800 | 29.16 | 0.06 | 0.20 | 29.08 | 29.17 | 29.05 | 51541 |
| 1738625400 | 29.1004 | -0.03 | -0.10 | 29.1 | 29.17 | 29.07 | 34224 |
| 1738366200 | 29.13 | -0.04 | -0.14 | 29.21 | 29.21 | 29.11 | 80826 |
| 1738279800 | 29.17 | 0.04 | 0.12 | 29.18 | 29.2197 | 29.17 | 33829 |
| 1738193400 | 29.135 | -0.01 | -0.02 | 29.19 | 29.19 | 29.08 | 42033 |
| 1738107000 | 29.14 | -0.03 | -0.09 | 29.09 | 29.15 | 29.061 | 73040 |
| 1738020600 | 29.165 | 0.13 | 0.43 | 29.15 | 29.17 | 29.05 | 54629 |
| 1737761400 | 29.04 | -0.01 | -0.03 | 28.99 | 29.04 | 28.98 | 36584 |
| 1737675000 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1737588600 | 29.05 | -0.04 | -0.12 | 29.07 | 29.085 | 29.02 | 110425 |
| 1737502200 | 29.085 | 0.07 | 0.26 | 29.08 | 29.1 | 29.05 | 32005 |
| 1737156600 | 29.01 | 0.01 | 0.03 | 29.04 | 29.04 | 28.991 | 42455 |
| 1737070200 | 29 | 0.07 | 0.22 | 28.9 | 29.03 | 28.9 | 67226 |
| 1736983800 | 28.935 | 0.24 | 0.84 | 28.9 | 28.95 | 28.8899 | 53706 |
| 1736897400 | 28.695 | -0.01 | -0.02 | 28.7 | 28.7191 | 28.66 | 36276 |
| 1736811000 | 28.7012 | -0.02 | -0.07 | 28.74 | 28.74 | 28.67 | 42572 |
| 1736551800 | 28.72 | -0.15 | -0.52 | 28.74 | 28.8047 | 28.67 | 56888 |
| 1736379000 | 28.87 | -0.02 | -0.07 | 28.84 | 28.89 | 28.84 | 38070 |
| 1736292600 | 28.89 | -0.06 | -0.20 | 29.15 | 29.15 | 28.84 | 34255 |
| 1736206200 | 28.9486 | -0.03 | -0.11 | 28.95 | 28.97 | 28.915 | 40853 |
| 1735947000 | 28.98 | -0.04 | -0.13 | 29.04 | 29.07 | 28.97 | 45615 |
| 1735860600 | 29.0165 | 0.04 | 0.13 | 29.05 | 29.0737 | 28.97 | 79649 |
| 1735687800 | 28.98 | -0.07 | -0.24 | 29.05 | 29.08 | 28.98 | 40954 |
| 1735601400 | 29.05 | 0.12 | 0.41 | 29.02 | 29.06 | 29.02 | 49814 |
| 1735342200 | 28.93 | 0.02 | 0.07 | 28.91 | 28.96 | 28.9 | 97935 |
| 1735255800 | 28.91 | 0.01 | 0.03 | 28.85 | 28.93 | 28.82 | 124464 |
| 1735077840 | 28.9 | 0.04 | 0.14 | 28.81 | 28.91 | 28.81 | 70425 |
| 1734996600 | 28.86 | -0.42 | -1.43 | 28.93 | 28.95 | 28.85 | 42883 |
| 1734737400 | 29.28 | 0.08 | 0.27 | 29.31 | 29.35 | 29.28 | 60420 |
| 1734651000 | 29.2 | -0.09 | -0.31 | 29.25 | 29.26 | 29.1849 | 147157 |
| 1734564600 | 29.29 | -0.23 | -0.78 | 29.5 | 29.53 | 29.29 | 46082 |
| 1734478200 | 29.52 | 0.01 | 0.03 | 29.51 | 29.54 | 29.49 | 56112 |
| 1734391800 | 29.51 | 0.02 | 0.07 | 29.53 | 29.535 | 29.485 | 40771 |
| 1734132600 | 29.49 | -0.09 | -0.30 | 29.63 | 29.63 | 29.49 | 25704 |
| 1734046200 | 29.58 | -0.13 | -0.44 | 29.67 | 29.67 | 29.58 | 139565 |
| 1733959800 | 29.71 | -0.05 | -0.17 | 29.81 | 29.81 | 29.692 | 41792 |
| 1733873400 | 29.76 | -0.02 | -0.07 | 29.73 | 29.7775 | 29.7212 | 68537 |
| 1733787000 | 29.7815 | -0.07 | -0.23 | 29.84 | 29.84 | 29.7801 | 39011 |
| 1733527800 | 29.8498 | 0.06 | 0.20 | 29.87 | 29.89 | 29.8154 | 56698 |
| 1733441400 | 29.79 | 0 | 0.02 | 29.72 | 29.7981 | 29.72 | 68078 |
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
