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 | -0.2623 | -0.83748403576 | 31.32 | 31.32 | 30.88 | 3346 | 31.05458322 | SP |
| 4 | -1.8923 | -5.74294385432 | 32.95 | 32.95 | 30.88 | 4149 | 31.63105372 | SP |
| 12 | -0.6623 | -2.08795712484 | 31.72 | 33.518 | 30.88 | 6122 | 32.33457396 | SP |
| 26 | -4.6423 | -13.0036414566 | 35.7 | 35.85 | 30.88 | 5115 | 32.83354646 | SP |
| 52 | -2.6323 | -7.81329771446 | 33.69 | 35.86 | 30.88 | 4792 | 32.96084177 | SP |
| 156 | -4.5823 | -12.8571829405 | 35.64 | 36.94 | 26.89 | 6407 | 32.00559285 | SP |
| 260 | 10.5777 | 51.6489257812 | 20.48 | 40.6799 | 19.55 | 11454 | 32.54605176 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 31.0577 | -0.01 | -0.04 | 31.02 | 31.0746 | 30.94 | 5207 |
| 1743028200 | 31.0707 | -0.1 | -0.31 | 31.15 | 31.31 | 30.971 | 1975 |
| 1742941800 | 31.1684 | -0.03 | -0.11 | 31.22 | 31.22 | 31.12 | 1607 |
| 1742855400 | 31.2027 | 0.21 | 0.69 | 31 | 31.2027 | 30.9601 | 1325 |
| 1742596200 | 30.99 | -0.68 | -2.15 | 31.32 | 31.32 | 30.88 | 6615 |
| 1742509800 | 31.6723 | -0.17 | -0.53 | 31.6 | 31.75 | 31.57 | 4286 |
| 1742423400 | 31.84 | 0.08 | 0.26 | 31.74 | 31.955 | 31.65 | 8996 |
| 1742337000 | 31.7585 | -0.13 | -0.40 | 31.83 | 31.83 | 31.6805 | 1177 |
| 1742250600 | 31.8852 | 0.36 | 1.13 | 31.56 | 31.93 | 31.56 | 4651 |
| 1741991400 | 31.53 | 0.48 | 1.54 | 31.28 | 31.53 | 31.28 | 5211 |
| 1741905000 | 31.0528 | -0.38 | -1.20 | 31.21 | 31.29 | 30.9 | 7650 |
| 1741818600 | 31.4302 | -0.24 | -0.76 | 31.25 | 31.56 | 31.25 | 4885 |
| 1741732200 | 31.67 | -0.23 | -0.73 | 31.89 | 31.89 | 31.6301 | 1462 |
| 1741645800 | 31.9021 | -0.69 | -2.13 | 32.49 | 32.49 | 31.9021 | 1651 |
| 1741390200 | 32.595599 | 0.44 | 1.35 | 32.09 | 32.595599 | 32.09 | 3625 |
| 1741303800 | 32.159999 | -0.03 | -0.08 | 32.15 | 32.4256 | 32.15 | 4275 |
| 1741217400 | 32.1866 | 0.56 | 1.77 | 31.89 | 32.284999 | 31.89 | 3903 |
| 1741131000 | 31.6259 | -0.51 | -1.58 | 31.94 | 31.94 | 31.4113 | 7144 |
| 1741044600 | 32.1345 | -0.07 | -0.22 | 32.42 | 32.689999 | 32.049999 | 5031 |
| 1740785400 | 32.205199 | 0.11 | 0.34 | 32.95 | 32.95 | 32 | 2463 |
| 1740699000 | 32.095 | -0.31 | -0.95 | 32.34 | 32.34 | 32.09 | 46790 |
| 1740612600 | 32.4029 | -0.22 | -0.67 | 32.46 | 32.7 | 32.35 | 1629 |
| 1740526200 | 32.6208 | 0.07 | 0.22 | 32.619999 | 32.689999 | 32.525 | 4674 |
| 1740439800 | 32.549999 | -0.03 | -0.08 | 32.659999 | 32.7367 | 32.47 | 2498 |
| 1740180600 | 32.575699 | -0.31 | -0.94 | 32.869999 | 32.9055 | 32.57 | 3631 |
| 1740094200 | 32.8847 | 0.01 | 0.03 | 32.82 | 32.884999 | 32.7 | 6242 |
| 1740007800 | 32.874499 | -0.3 | -0.90 | 32.869999 | 32.9136 | 32.67 | 4379 |
| 1739921400 | 33.1728 | 0.15 | 0.46 | 32.939999 | 33.1728 | 32.939999 | 2139 |
| 1739575800 | 33.021 | 0.18 | 0.54 | 32.46 | 33.09 | 32.46 | 3010 |
| 1739489400 | 32.8449 | 0.6 | 1.86 | 32.651899 | 32.869999 | 32.651899 | 3374 |
| 1739403000 | 32.244999 | -0.17 | -0.51 | 32.13 | 32.36 | 32.049999 | 2048 |
| 1739316600 | 32.4108 | -0.12 | -0.37 | 32.29 | 32.4108 | 32.27 | 3167 |
| 1739230200 | 32.5323 | -0.01 | -0.02 | 32.659999 | 32.659999 | 32.45 | 2363 |
| 1738971000 | 32.54 | -0.48 | -1.45 | 32.85 | 32.85 | 32.52 | 1073 |
| 1738884600 | 33.0185 | 0.27 | 0.82 | 32.85 | 33.049999 | 32.85 | 3188 |
| 1738798200 | 32.7491 | 0.11 | 0.33 | 32.6 | 32.78 | 32.49 | 7647 |
| 1738711800 | 32.64 | -0.05 | -0.17 | 32.6 | 32.799999 | 32.6 | 8654 |
| 1738625400 | 32.694899 | -0.21 | -0.64 | 31.3 | 32.7 | 31.3 | 5147 |
| 1738366200 | 32.9041 | -0.21 | -0.64 | 33.04 | 33.28 | 32.9041 | 4600 |
| 1738279800 | 33.115 | 0.05 | 0.14 | 33.07 | 33.31 | 32.907928 | 63177 |
| 1738193400 | 33.0692 | -0.22 | -0.67 | 33.17 | 33.22 | 33.06 | 2366 |
| 1738107000 | 33.293599 | -0.13 | -0.38 | 33.369999 | 33.369999 | 33.229999 | 1617 |
| 1738020600 | 33.420499 | 0.04 | 0.12 | 33.36 | 33.518 | 33.36 | 7516 |
| 1737761400 | 33.38 | 0.55 | 1.66 | 33.29 | 33.433999 | 33.28 | 5688 |
| 1737675000 | 32.8345 | 0 | 0.00 | 32.8345 | 32.8345 | 32.8345 | 0 |
| 1737588600 | 32.8345 | -0.22 | -0.65 | 33.06 | 33.06 | 32.8345 | 1379 |
| 1737502200 | 33.0508 | 0.55 | 1.69 | 32.729999 | 33.18 | 32.729999 | 7071 |
| 1737156600 | 32.5006 | 0.27 | 0.83 | 32.35 | 32.749899 | 32.35 | 6532 |
| 1737070200 | 32.2318 | 0.14 | 0.44 | 32.07 | 32.2318 | 31.975 | 4718 |
| 1736983800 | 32.09 | 0.38 | 1.20 | 32.09 | 32.15 | 31.98 | 2503 |
| 1736897400 | 31.7082 | 0.16 | 0.52 | 31.81 | 31.81 | 31.58 | 3482 |
| 1736811000 | 31.5457 | 0.28 | 0.89 | 31.19 | 31.55 | 31.19 | 13306 |
| 1736551800 | 31.2672 | -0.22 | -0.71 | 31.84 | 31.84 | 31.24 | 9372 |
| 1736379000 | 31.49 | -0.22 | -0.70 | 31.78 | 31.78 | 31.318 | 2878 |
| 1736292600 | 31.7115 | -0.26 | -0.80 | 32.02 | 32.02 | 31.7115 | 2122 |
| 1736206200 | 31.9667 | 0.27 | 0.84 | 32.439999 | 32.439999 | 31.93 | 9353 |
| 1735947000 | 31.7014 | 0.06 | 0.18 | 31.72 | 31.72 | 31.66 | 636 |
| 1735860600 | 31.6442 | -0.02 | -0.07 | 31.85 | 31.9526 | 31.57 | 1216 |
| 1735687800 | 31.6668 | 0.05 | 0.16 | 31 | 31.6668 | 31 | 69510 |
| 1735601400 | 31.6163 | -0.17 | -0.54 | 31.59 | 31.7 | 31.509 | 4131 |
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
