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 | -0.2172 | -0.676003734827 | 32.13 | 33.04 | 31.905 | 18080 | 32.87102473 | SP |
| 4 | -1.1972 | -3.61582603443 | 33.11 | 33.42 | 31.6968 | 16760 | 32.50791014 | SP |
| 12 | -1.0172 | -3.08897661707 | 32.93 | 33.65 | 31.6968 | 11599 | 32.89693716 | SP |
| 26 | -0.2272 | -0.706907280647 | 32.14 | 33.65 | 31.6968 | 13250 | 32.78590911 | SP |
| 52 | 1.6628 | 5.49685950413 | 30.25 | 33.65 | 29.49 | 68408 | 30.80821886 | SP |
| 156 | 5.8928 | 22.6471944658 | 26.02 | 33.65 | 25.5 | 44588 | 29.74403266 | SP |
| 260 | 5.8928 | 22.6471944658 | 26.02 | 33.65 | 25.5 | 44588 | 29.74403266 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 31.9128 | -0.69 | -2.11 | 32.46 | 32.479999 | 31.85 | 27313 |
| 1743114600 | 32.6019 | -0.06 | -0.20 | 32.43 | 32.75 | 32.43 | 12607 |
| 1743028200 | 32.6663 | -0.33 | -1.01 | 33 | 33.04 | 32.6663 | 5364 |
| 1742941800 | 33.001199 | 0.01 | 0.04 | 32.979999 | 33.04 | 32.939999 | 33042 |
| 1742855400 | 32.9879 | 0.61 | 1.87 | 32.74 | 32.99 | 32.74 | 32101 |
| 1742596200 | 32.382199 | -0 | -0.01 | 32.13 | 32.382199 | 32.04 | 7287 |
| 1742509800 | 32.3844 | -0.06 | -0.20 | 32.27 | 32.593 | 32.24 | 5889 |
| 1742423400 | 32.4485 | 0.33 | 1.01 | 32.24 | 32.465 | 32.2299 | 5923 |
| 1742337000 | 32.123199 | -0.34 | -1.05 | 32.119999 | 32.15 | 32.07 | 3794 |
| 1742250600 | 32.4634 | 0.18 | 0.57 | 32.25 | 32.54 | 32.25 | 6990 |
| 1741991400 | 32.28 | 0.57 | 1.80 | 31.94 | 32.28 | 31.94 | 20459 |
| 1741905000 | 31.7081 | -0.4 | -1.25 | 32.09 | 32.09 | 31.6968 | 5968 |
| 1741818600 | 32.109699 | 0.08 | 0.23 | 32.24 | 32.259999 | 31.9 | 4979 |
| 1741732200 | 32.034599 | -0.17 | -0.54 | 32.14 | 32.17 | 31.8452 | 109070 |
| 1741645800 | 32.2077 | -0.66 | -2.02 | 32.54 | 32.549999 | 32.015 | 9107 |
| 1741390200 | 32.8705 | 0.18 | 0.56 | 32.64 | 32.8705 | 32.4264 | 13997 |
| 1741303800 | 32.6877 | -0.38 | -1.16 | 32.74 | 32.9299 | 32.67 | 12608 |
| 1741217400 | 33.071399 | 0.24 | 0.72 | 32.83 | 33.0797 | 32.8007 | 5778 |
| 1741131000 | 32.834899 | -0.2 | -0.61 | 32.939999 | 33.045 | 32.68 | 14070 |
| 1741044600 | 33.0371 | -0.34 | -1.01 | 33.42 | 33.42 | 33.0125 | 6064 |
| 1740785400 | 33.373199 | 0.28 | 0.83 | 33.11 | 33.373199 | 33.08 | 20101 |
| 1740699000 | 33.097 | -0.25 | -0.76 | 33.43 | 33.46 | 33.097 | 8050 |
| 1740612600 | 33.350499 | 0 | 0.01 | 33.369999 | 33.4685 | 33.326 | 6048 |
| 1740526200 | 33.3487 | -0.04 | -0.12 | 33.409999 | 33.409999 | 33.27 | 6068 |
| 1740439800 | 33.39 | -0.07 | -0.21 | 33.509999 | 33.509999 | 33.39 | 19539 |
| 1740180600 | 33.4596 | -0.17 | -0.51 | 33.65 | 33.65 | 33.439999 | 2169 |
| 1740094200 | 33.6318 | -0.01 | -0.03 | 33.64 | 33.6425 | 33.5645 | 8170 |
| 1740007800 | 33.6428 | 0.04 | 0.12 | 33.63 | 33.6499 | 33.6 | 15145 |
| 1739921400 | 33.6037 | 0.02 | 0.07 | 33.58 | 33.6058 | 33.57 | 13778 |
| 1739575800 | 33.5814 | 0.02 | 0.06 | 33.575 | 33.5876 | 33.56 | 10116 |
| 1739489400 | 33.5618 | 0.1 | 0.30 | 33.49 | 33.5618 | 33.485 | 6204 |
| 1739403000 | 33.46 | -0.01 | -0.04 | 33.4 | 33.47 | 33.39 | 2710 |
| 1739316600 | 33.4727 | 0.01 | 0.02 | 33.45 | 33.489199 | 33.45 | 1850 |
| 1739230200 | 33.465 | 0.09 | 0.25 | 33.46 | 33.4899 | 33.42 | 6092 |
| 1738971000 | 33.38 | -0.08 | -0.22 | 33.479999 | 33.509999 | 33.3644 | 10038 |
| 1738884600 | 33.455 | 0.05 | 0.14 | 33.439999 | 33.46 | 33.409999 | 4157 |
| 1738798200 | 33.406999 | 0.05 | 0.15 | 33.32 | 33.406999 | 33.3147 | 4268 |
| 1738711800 | 33.3562 | 0.1 | 0.30 | 33.259999 | 33.42 | 33.259999 | 33156 |
| 1738625400 | 33.257599 | -0.08 | -0.23 | 33.159999 | 33.2901 | 33.1 | 15986 |
| 1738366200 | 33.335099 | -0.06 | -0.16 | 33.4413 | 33.46 | 33.335099 | 5918 |
| 1738279800 | 33.390099 | 0.07 | 0.20 | 33.36 | 33.4 | 33.31 | 9243 |
| 1738193400 | 33.3243 | -0.04 | -0.12 | 33.335 | 33.3401 | 33.28 | 11400 |
| 1738107000 | 33.3635 | 0.13 | 0.40 | 33.29 | 33.3635 | 33.259999 | 2044 |
| 1738020600 | 33.229999 | -0.17 | -0.51 | 33.189999 | 33.25 | 33.189999 | 8502 |
| 1737761400 | 33.4 | 0.02 | 0.07 | 33.43 | 33.439 | 33.3801 | 29227 |
| 1737675000 | 33.375 | 0 | 0.00 | 33.375 | 33.375 | 33.375 | 0 |
| 1737588600 | 33.375 | 0.05 | 0.15 | 33.38 | 33.38 | 33.36 | 2670 |
| 1737502200 | 33.325 | 0.1 | 0.30 | 33.25 | 33.325 | 33.25 | 3051 |
| 1737156600 | 33.225 | 0.14 | 0.42 | 33.2 | 33.225 | 33.2 | 1988 |
| 1737070200 | 33.0873 | -0.03 | -0.08 | 33.15 | 33.15 | 33.07 | 6412 |
| 1736983800 | 33.1149 | 0.3 | 0.91 | 33.06 | 33.1362 | 33.034999 | 6373 |
| 1736897400 | 32.815399 | 0.01 | 0.03 | 32.86 | 32.869999 | 32.72 | 5008 |
| 1736811000 | 32.8055 | 0.03 | 0.10 | 32.659999 | 32.8055 | 32.65 | 5340 |
| 1736551800 | 32.7729 | -0.19 | -0.57 | 32.86 | 32.86 | 32.71 | 3651 |
| 1736379000 | 32.961199 | 0.04 | 0.12 | 32.89 | 32.9699 | 32.88 | 3636 |
| 1736292600 | 32.921 | -0.14 | -0.43 | 33.11 | 33.11 | 32.89 | 20573 |
| 1736206200 | 33.0623 | 0.04 | 0.12 | 33.13 | 33.1599 | 33.04 | 6350 |
| 1735947000 | 33.0233 | 0.21 | 0.64 | 32.93 | 33.0233 | 32.92 | 9414 |
| 1735860600 | 32.8134 | -0.02 | -0.05 | 32.93 | 32.95 | 32.75 | 15584 |
| 1735687800 | 32.83 | -0.03 | -0.09 | 32.939999 | 32.939999 | 32.81 | 13353 |
| 1735601400 | 32.86 | -0.13 | -0.39 | 32.88 | 32.95 | 32.79 | 36059 |
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
