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 | 0.12 | 0.417972831766 | 28.71 | 29.01 | 28.5735 | 74552 | 28.75715538 | SP |
| 4 | 0.32 | 1.12241318835 | 28.51 | 29.25 | 28.1106 | 149228 | 28.72432454 | SP |
| 12 | 2.54 | 9.66146823887 | 26.29 | 29.25 | 25.55 | 155224 | 27.53405176 | SP |
| 26 | 0.18 | 0.628272251309 | 28.65 | 29.25 | 25.55 | 150027 | 27.39387574 | SP |
| 52 | 2.67 | 10.2064220183 | 26.16 | 29.25 | 25.24 | 125962 | 27.11129959 | SP |
| 156 | 3.54 | 13.9976275208 | 25.29 | 29.25 | 18.98 | 187417 | 24.11968722 | SP |
| 260 | 11.45 | 65.8803222094 | 17.38 | 29.25 | 16.73 | 150644 | 24.2333319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 28.83 | -0.03 | -0.10 | 28.94 | 28.94 | 28.76 | 42832 |
| 1743114600 | 28.86 | 0.18 | 0.65 | 28.67 | 28.87 | 28.67 | 52905 |
| 1743028200 | 28.675 | -0.14 | -0.47 | 28.71 | 28.8547 | 28.63 | 51394 |
| 1742941800 | 28.81 | 0.09 | 0.31 | 28.95 | 29.01 | 28.7501 | 111779 |
| 1742855400 | 28.72 | 0.02 | 0.07 | 28.69 | 28.79 | 28.5735 | 91480 |
| 1742596200 | 28.7 | -0.33 | -1.14 | 28.71 | 28.76 | 28.6201 | 65202 |
| 1742509800 | 29.03 | -0.1 | -0.34 | 28.91 | 29.05 | 28.91 | 24295 |
| 1742423400 | 29.13 | 0.12 | 0.41 | 28.97 | 29.18 | 28.92 | 65275 |
| 1742337000 | 29.01 | -0.04 | -0.12 | 29.04 | 29.08 | 28.94 | 51711 |
| 1742250600 | 29.045 | 0.21 | 0.71 | 28.87 | 29.11 | 28.87 | 99485 |
| 1741991400 | 28.84 | 0.43 | 1.51 | 28.57 | 28.8791 | 28.56 | 89800 |
| 1741905000 | 28.41 | -0.08 | -0.28 | 28.41 | 28.51 | 28.29 | 105581 |
| 1741818600 | 28.49 | 0.14 | 0.49 | 28.38 | 28.5499 | 28.3024 | 880081 |
| 1741732200 | 28.35 | 0 | 0.00 | 28.37 | 28.4299 | 28.1106 | 56646 |
| 1741645800 | 28.35 | -0.69 | -2.38 | 28.55 | 28.652 | 28.15 | 53389 |
| 1741390200 | 29.04 | 0.38 | 1.33 | 28.77 | 29.066 | 28.7199 | 156053 |
| 1741303800 | 28.66 | -0.51 | -1.75 | 28.69 | 28.93 | 28.61 | 181422 |
| 1741217400 | 29.17 | 0.29 | 1.00 | 28.92 | 29.25 | 28.91 | 96093 |
| 1741131000 | 28.88 | 0.03 | 0.10 | 28.69 | 29.0907 | 28.5166 | 503248 |
| 1741044600 | 28.85 | 0.27 | 0.93 | 29.03 | 29.1238 | 28.6367 | 201209 |
| 1740785400 | 28.5842 | 0.24 | 0.84 | 28.51 | 28.6 | 28.37 | 47503 |
| 1740699000 | 28.345 | -0.01 | -0.02 | 28.42 | 28.5599 | 28.3053 | 64245 |
| 1740612600 | 28.35 | 0.08 | 0.28 | 28.32 | 28.547 | 28.29 | 36983 |
| 1740526200 | 28.27 | 0.24 | 0.86 | 28.41 | 28.41 | 28.1401 | 63098 |
| 1740439800 | 28.03 | 0.03 | 0.10 | 28.11 | 28.155 | 27.96 | 43051 |
| 1740180600 | 28.0017 | -0.24 | -0.84 | 28.25 | 28.25 | 27.9701 | 80681 |
| 1740094200 | 28.24 | -0.03 | -0.11 | 28.19 | 28.26 | 28.14 | 126080 |
| 1740007800 | 28.27 | -0.2 | -0.70 | 28.18 | 28.28 | 28.1183 | 115777 |
| 1739921400 | 28.47 | 0.25 | 0.90 | 28.46 | 28.56 | 28.3848 | 91742 |
| 1739575800 | 28.2161 | -0.07 | -0.26 | 28.36 | 28.3987 | 28.205 | 36045 |
| 1739489400 | 28.29 | 0.1 | 0.37 | 28 | 28.29 | 28 | 58670 |
| 1739403000 | 28.1861 | 0.14 | 0.49 | 27.91 | 28.25 | 27.89 | 55750 |
| 1739316600 | 28.05 | 0.2 | 0.72 | 27.88 | 28.06 | 27.8747 | 78100 |
| 1739230200 | 27.85 | 0.19 | 0.67 | 27.85 | 27.92 | 27.8 | 114283 |
| 1738971000 | 27.665 | -0.14 | -0.49 | 27.84 | 27.8799 | 27.6174 | 97479 |
| 1738884600 | 27.8 | 0.04 | 0.14 | 27.83 | 27.9 | 27.74 | 52585 |
| 1738798200 | 27.76 | 0.37 | 1.35 | 27.64 | 27.7946 | 27.575 | 69551 |
| 1738711800 | 27.39 | 0.17 | 0.62 | 27.33 | 27.46 | 27.28 | 431236 |
| 1738625400 | 27.22 | -0.27 | -0.98 | 27.13 | 27.38 | 27.015 | 244945 |
| 1738366200 | 27.49 | -0.15 | -0.54 | 27.65 | 27.7779 | 27.47 | 173635 |
| 1738279800 | 27.64 | 0.36 | 1.32 | 27.56 | 27.7699 | 27.52 | 186931 |
| 1738193400 | 27.2805 | 0.03 | 0.11 | 27.28 | 27.3657 | 27.17 | 48153 |
| 1738107000 | 27.25 | -0.09 | -0.33 | 27.32 | 27.37 | 27.16 | 85581 |
| 1738020600 | 27.34 | 0.12 | 0.44 | 27.22 | 27.365 | 27.22 | 280217 |
| 1737761400 | 27.22 | 0.24 | 0.91 | 27.2 | 27.31 | 27.15 | 85713 |
| 1737675000 | 26.975 | 0 | 0.00 | 26.975 | 26.975 | 26.975 | 0 |
| 1737588600 | 26.975 | -0.18 | -0.64 | 27.14 | 27.14 | 26.97 | 64827 |
| 1737502200 | 27.15 | 0.56 | 2.11 | 26.97 | 27.1699 | 26.9263 | 115061 |
| 1737156600 | 26.59 | 0.15 | 0.57 | 26.64 | 26.8 | 26.55 | 100556 |
| 1737070200 | 26.44 | 0.3 | 1.15 | 26.21 | 26.47 | 26.18 | 113991 |
| 1736983800 | 26.14 | 0.4 | 1.55 | 26.16 | 26.2 | 26.03 | 694188 |
| 1736897400 | 25.74 | 0.01 | 0.04 | 25.7 | 25.8 | 25.6101 | 95891 |
| 1736811000 | 25.73 | -0.15 | -0.58 | 25.55 | 25.7391 | 25.55 | 195267 |
| 1736551800 | 25.88 | -0.31 | -1.18 | 26.08 | 26.08 | 25.8 | 373048 |
| 1736379000 | 26.19 | -0.12 | -0.46 | 26.01 | 26.19 | 25.96 | 130111 |
| 1736292600 | 26.311 | -0.01 | -0.03 | 26.49 | 26.5167 | 26.29 | 266567 |
| 1736206200 | 26.32 | 0.1 | 0.38 | 26.31 | 26.51 | 26.29 | 313923 |
| 1735947000 | 26.22 | 0.08 | 0.31 | 26.29 | 26.29 | 26.13 | 524013 |
| 1735860600 | 26.14 | -0.05 | -0.19 | 26.21 | 26.295 | 26.06 | 233190 |
| 1735687800 | 26.19 | 0 | 0.00 | 26.34 | 26.35 | 26.15 | 91148 |
| 1735601400 | 26.19 | -0.02 | -0.08 | 26.19 | 26.24 | 26.01 | 105887 |
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
