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 | 0.03 | 0.0891530460624 | 33.65 | 33.75 | 33.5505 | 6807 | 33.62788493 | SP |
| 4 | 0.27 | 0.808141275067 | 33.41 | 33.75 | 33.2801 | 19449 | 33.49609089 | SP |
| 12 | 0.9699 | 2.96513920777 | 32.7101 | 33.75 | 32.5501 | 30108 | 33.27856656 | SP |
| 26 | 1.6644 | 5.19871562613 | 32.0156 | 33.75 | 31.28 | 34314 | 32.74169768 | SP |
| 52 | 3.57 | 11.8565260711 | 30.11 | 33.75 | 29.961 | 53098 | 31.29942105 | SP |
| 156 | 3.57 | 11.8565260711 | 30.11 | 33.75 | 29.961 | 53098 | 31.29942105 | SP |
| 260 | 3.57 | 11.8565260711 | 30.11 | 33.75 | 29.961 | 53098 | 31.29942105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 33.68 | 0.01 | 0.03 | 33.6698 | 33.7799 | 33.631 | 5018 |
| 1732663800 | 33.6698 | 0 | 0.01 | 33.75 | 33.75 | 33.6207 | 4612 |
| 1732577400 | 33.665 | 0.05 | 0.13 | 33.74 | 33.74 | 33.62 | 4314 |
| 1732318200 | 33.62 | -0.01 | -0.03 | 33.66 | 33.6906 | 33.6016 | 8952 |
| 1732231800 | 33.6302 | 0.03 | 0.09 | 33.69 | 33.69 | 33.561 | 5152 |
| 1732145400 | 33.6011 | -0.02 | -0.06 | 33.65 | 33.65 | 33.5505 | 11005 |
| 1732059000 | 33.62 | 0.01 | 0.03 | 33.6112 | 33.6599 | 33.57 | 7319 |
| 1731972600 | 33.6112 | 0.02 | 0.06 | 33.57 | 33.6499 | 33.54 | 6416 |
| 1731713400 | 33.5898 | -0.01 | -0.03 | 33.57 | 33.6334 | 33.5417 | 5654 |
| 1731627000 | 33.5998 | 0.01 | 0.03 | 33.63 | 33.65 | 33.5514 | 22124 |
| 1731540600 | 33.59 | 0.02 | 0.06 | 33.549999 | 33.6 | 33.549999 | 10269 |
| 1731454200 | 33.5698 | -0.03 | -0.08 | 33.5955 | 33.64 | 33.54 | 2900 |
| 1731367800 | 33.5955 | 0.01 | 0.03 | 33.63 | 33.6599 | 33.53 | 11043 |
| 1731108600 | 33.585 | 0.05 | 0.16 | 33.54 | 33.65 | 33.53 | 105777 |
| 1731022200 | 33.53 | -0.02 | -0.04 | 33.545 | 33.549999 | 33.5143 | 8917 |
| 1730935800 | 33.545 | 0.13 | 0.39 | 33.45 | 33.6091 | 33.45 | 7330 |
| 1730849400 | 33.415 | 0.05 | 0.14 | 33.35 | 33.4367 | 33.35 | 11225 |
| 1730763000 | 33.369799 | 0.02 | 0.05 | 33.4 | 33.409999 | 33.32 | 102891 |
| 1730500200 | 33.3519 | 0.04 | 0.11 | 33.33 | 33.38 | 33.31 | 23226 |
| 1730413800 | 33.3148 | -0.09 | -0.27 | 33.46 | 33.46 | 33.280099 | 9391 |
| 1730327400 | 33.4056 | -0.01 | -0.03 | 33.409999 | 33.46 | 33.3701 | 23882 |
| 1730241000 | 33.414499 | 0.03 | 0.10 | 33.35 | 33.47 | 33.35 | 152108 |
| 1730154600 | 33.38 | 0.02 | 0.07 | 33.49 | 33.49 | 33.36 | 27362 |
| 1729895400 | 33.3556 | -0.01 | -0.03 | 33.479999 | 33.499899 | 33.3556 | 772 |
| 1729809000 | 33.365499 | -0.04 | -0.13 | 33.42 | 33.42 | 33.354999 | 1278 |
| 1729722600 | 33.4099 | 0.01 | 0.03 | 33.409999 | 33.4199 | 33.31 | 19584 |
| 1729636200 | 33.3995 | 0.02 | 0.05 | 33.383899 | 33.4099 | 33.32 | 13444 |
| 1729549800 | 33.383899 | -0 | -0.00 | 33.3853 | 33.3853 | 33.347499 | 44474 |
| 1729290600 | 33.3853 | 0.04 | 0.11 | 33.3502 | 33.42 | 33.33 | 7322 |
| 1729204200 | 33.3502 | 0.02 | 0.04 | 33.3352 | 33.372799 | 33.32 | 1292 |
| 1729117800 | 33.3352 | 0.03 | 0.09 | 33.259999 | 33.349899 | 33.259999 | 7020 |
| 1729031400 | 33.3053 | -0.02 | -0.07 | 33.330199 | 33.330199 | 33.28 | 7733 |
| 1728945000 | 33.330199 | 0.04 | 0.11 | 33.2943 | 33.369999 | 33.28 | 3450 |
| 1728685800 | 33.2943 | 0.04 | 0.13 | 33.24 | 33.31 | 33.24 | 2219 |
| 1728599400 | 33.25 | 0 | 0.01 | 33.245199 | 33.27 | 33.189999 | 12129 |
| 1728513000 | 33.245199 | 0.04 | 0.12 | 33.17 | 33.27 | 33.17 | 6464 |
| 1728426600 | 33.2049 | 0.1 | 0.32 | 33.1 | 33.2242 | 33.1 | 1834 |
| 1728340200 | 33.1 | -0.11 | -0.32 | 33.205 | 33.205 | 33.1 | 12528 |
| 1728081000 | 33.205 | 0.08 | 0.25 | 33.123399 | 33.21 | 33.123399 | 5756 |
| 1727994600 | 33.123399 | -0.02 | -0.07 | 33.145 | 33.145 | 33.0601 | 13267 |
| 1727908200 | 33.145 | 0.01 | 0.03 | 33.09 | 33.170699 | 33.09 | 3942 |
| 1727821800 | 33.1357 | -0.07 | -0.20 | 33.18 | 33.2699 | 33.0796 | 11062 |
| 1727735400 | 33.203 | 0.03 | 0.09 | 33.1743 | 33.203 | 33.119999 | 1602 |
| 1727476200 | 33.1743 | -0.01 | -0.03 | 33.1851 | 33.205 | 33.159999 | 7650 |
| 1727389800 | 33.1851 | -0.03 | -0.11 | 33.22 | 33.22 | 33.17 | 9127 |
| 1727303400 | 33.22 | 0.06 | 0.17 | 33.14 | 33.2264 | 33.1101 | 675082 |
| 1727217000 | 33.1634 | 0 | 0.00 | 33.162 | 33.2299 | 33.119999 | 262838 |
| 1727130600 | 33.162 | 0.02 | 0.07 | 33.139899 | 33.1999 | 33.100099 | 8106 |
| 1726871400 | 33.139899 | 0.01 | 0.03 | 33.1303 | 33.1599 | 33.080399 | 8296 |
| 1726785000 | 33.1303 | 0.11 | 0.34 | 33.0178 | 33.1303 | 33.0178 | 4318 |
| 1726698600 | 33.0178 | 0.03 | 0.08 | 32.99 | 33.03 | 32.93 | 7982 |
| 1726612200 | 32.99 | -0.03 | -0.09 | 33.0197 | 33.0799 | 32.96 | 15872 |
| 1726525800 | 33.0197 | 0.01 | 0.04 | 33.0064 | 33.022799 | 32.97 | 6389 |
| 1726266600 | 33.0064 | 0.07 | 0.22 | 32.93 | 33.0064 | 32.93 | 482 |
| 1726180200 | 32.9352 | 0.07 | 0.20 | 32.869999 | 32.9363 | 32.862499 | 1480 |
| 1726093800 | 32.869999 | 0.08 | 0.25 | 32.729999 | 32.869999 | 32.6 | 4227 |
| 1726007400 | 32.787999 | 0.06 | 0.20 | 32.7232 | 32.819899 | 32.67 | 2305 |
| 1725921000 | 32.7232 | 0.13 | 0.40 | 32.592399 | 32.74 | 32.592399 | 2694 |
| 1725661800 | 32.592399 | -0.17 | -0.51 | 32.7598 | 32.7598 | 32.5501 | 5087 |
| 1725575400 | 32.7598 | -0.01 | -0.02 | 32.7661 | 32.7661 | 32.7 | 16793 |
| 1725489000 | 32.7661 | 0.06 | 0.17 | 32.710099 | 32.7825 | 32.710099 | 22684 |
| 1725402600 | 32.710099 | -0.25 | -0.76 | 32.92 | 32.92 | 32.710099 | 1497 |
| 1725057000 | 32.96 | 0.07 | 0.20 | 32.8939 | 33.029899 | 32.8939 | 2868 |
| 1724970600 | 32.8939 | 0.01 | 0.04 | 32.88 | 32.939999 | 32.86 | 3388 |
| 1724884200 | 32.882199 | -0.04 | -0.13 | 32.9258 | 32.999899 | 32.81 | 11182 |
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
