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 | -0.5859 | -1.94377355486 | 30.1424 | 30.23 | 29.45 | 9138 | 29.91292539 | SP |
| 4 | -0.8745 | -2.87371430449 | 30.431 | 30.6599 | 29.45 | 8310 | 30.26764029 | SP |
| 12 | -0.6646 | -2.19912577636 | 30.2211 | 30.6599 | 29.45 | 9010 | 30.23850948 | SP |
| 26 | 0.4465 | 1.53383716936 | 29.11 | 30.6599 | 29.07 | 19774 | 29.99013146 | SP |
| 52 | 1.8266 | 6.58711354891 | 27.7299 | 30.6599 | 27.67 | 74002 | 28.81504911 | SP |
| 156 | 4.5165 | 18.0371405751 | 25.04 | 30.6599 | 25.04 | 51463 | 28.36593058 | SP |
| 260 | 4.5165 | 18.0371405751 | 25.04 | 30.6599 | 25.04 | 51463 | 28.36593058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 29.5878 | -0.09 | -0.29 | 29.58 | 29.71 | 29.45 | 9525 |
| 1741645800 | 29.6752 | -0.4 | -1.32 | 29.78 | 29.81 | 29.5403 | 8036 |
| 1741390200 | 30.0722 | 0.11 | 0.36 | 29.98 | 30.0722 | 29.845 | 10217 |
| 1741303800 | 29.9657 | -0.26 | -0.87 | 30.08 | 30.1499 | 29.93 | 8703 |
| 1741217400 | 30.23 | 0.17 | 0.57 | 30.1424 | 30.23 | 30.04 | 9211 |
| 1741131000 | 30.0581 | -0.11 | -0.37 | 30.09 | 30.2 | 29.96 | 7536 |
| 1741044600 | 30.1699 | -0.23 | -0.76 | 30.4 | 30.4 | 30.14 | 23065 |
| 1740785400 | 30.4011 | 0.15 | 0.48 | 30.3 | 30.4011 | 30.22 | 7330 |
| 1740699000 | 30.2548 | -0.15 | -0.50 | 30.41 | 30.42 | 30.24 | 5037 |
| 1740612600 | 30.4063 | -0 | -0.00 | 30.44 | 30.5 | 30.37 | 3386 |
| 1740526200 | 30.407 | -0.02 | -0.08 | 30.43 | 30.43 | 30.33 | 7882 |
| 1740439800 | 30.43 | -0.08 | -0.25 | 30.51 | 30.56 | 30.43 | 5254 |
| 1740180600 | 30.505 | -0.13 | -0.42 | 30.54 | 30.57 | 30.5 | 4669 |
| 1740094200 | 30.635 | -0.02 | -0.05 | 30.58 | 30.635 | 30.57 | 9220 |
| 1740007800 | 30.6504 | 0.07 | 0.23 | 30.6599 | 30.6599 | 30.6 | 12885 |
| 1739921400 | 30.58 | 0 | 0.01 | 30.5701 | 30.62 | 30.565 | 10658 |
| 1739575800 | 30.5772 | 0.01 | 0.03 | 30.605 | 30.61 | 30.5701 | 2503 |
| 1739489400 | 30.5676 | 0.07 | 0.24 | 30.53 | 30.58 | 30.51 | 3861 |
| 1739403000 | 30.4941 | -0 | -0.01 | 30.431 | 30.51 | 30.431 | 8908 |
| 1739316600 | 30.4979 | 0.02 | 0.06 | 30.37 | 30.53 | 30.37 | 11097 |
| 1739230200 | 30.48 | 0.02 | 0.05 | 30.5407 | 30.5407 | 30.47 | 11204 |
| 1738971000 | 30.4649 | -0.03 | -0.09 | 30.48 | 30.5199 | 30.44 | 4415 |
| 1738884600 | 30.491 | 0.05 | 0.16 | 30.58 | 30.58 | 30.44 | 18049 |
| 1738798200 | 30.441 | 0.02 | 0.07 | 30.4137 | 30.5 | 30.3901 | 6226 |
| 1738711800 | 30.42 | 0.06 | 0.20 | 30.33 | 30.4399 | 30.33 | 6896 |
| 1738625400 | 30.359 | -0.08 | -0.27 | 30.1901 | 30.39 | 30.1901 | 17907 |
| 1738366200 | 30.44 | -0.01 | -0.03 | 30.31 | 30.5386 | 30.31 | 6420 |
| 1738279800 | 30.4485 | 0.03 | 0.09 | 30.45 | 30.4987 | 30.44 | 7474 |
| 1738193400 | 30.42 | -0.03 | -0.10 | 30.4 | 30.42 | 30.38 | 15956 |
| 1738107000 | 30.4491 | 0.11 | 0.37 | 30.35 | 30.45 | 30.35 | 4200 |
| 1738020600 | 30.337 | -0.15 | -0.48 | 30.21 | 30.365 | 30.21 | 4527 |
| 1737761400 | 30.4827 | 0.03 | 0.10 | 30.54 | 30.5489 | 30.45 | 23759 |
| 1737675000 | 30.4526 | 0 | 0.00 | 30.4526 | 30.4526 | 30.4526 | 0 |
| 1737588600 | 30.4526 | 0.05 | 0.17 | 30.42 | 30.4899 | 30.42 | 1716 |
| 1737502200 | 30.3997 | 0.07 | 0.25 | 30.35 | 30.42 | 30.3201 | 4149 |
| 1737156600 | 30.3247 | 0.08 | 0.27 | 30.33 | 30.34 | 30.3001 | 7253 |
| 1737070200 | 30.2444 | 0.01 | 0.05 | 30.27 | 30.28 | 30.2 | 11083 |
| 1736983800 | 30.2297 | 0.22 | 0.73 | 30.15 | 30.2403 | 30.15 | 3294 |
| 1736897400 | 30.0096 | -0.01 | -0.05 | 30.12 | 30.12 | 29.97 | 8247 |
| 1736811000 | 30.0235 | 0.03 | 0.11 | 29.9899 | 30.0235 | 29.96 | 1623 |
| 1736551800 | 29.9897 | -0.14 | -0.45 | 30 | 30.05 | 29.95 | 10738 |
| 1736379000 | 30.125 | 0.04 | 0.12 | 30.0601 | 30.13 | 30.06 | 10205 |
| 1736292600 | 30.09 | -0.11 | -0.37 | 30.15 | 30.2 | 30.0701 | 12316 |
| 1736206200 | 30.2026 | 0.04 | 0.15 | 30.23 | 30.27 | 30.19 | 7006 |
| 1735947000 | 30.1577 | 0.16 | 0.53 | 30.07 | 30.19 | 30.07 | 13969 |
| 1735860600 | 30 | -0.03 | -0.10 | 30.06 | 30.1 | 29.96 | 13186 |
| 1735687800 | 30.03 | -0.06 | -0.18 | 30.11 | 30.11 | 30.01 | 12059 |
| 1735601400 | 30.0856 | -0.08 | -0.26 | 30.01 | 30.12 | 29.98 | 4330 |
| 1735342200 | 30.165 | -0.03 | -0.10 | 30.2 | 30.2 | 30.0846 | 2879 |
| 1735255800 | 30.195 | -0.02 | -0.06 | 30.21 | 30.2399 | 30.195 | 1965 |
| 1735077840 | 30.213 | 0.09 | 0.29 | 30.17 | 30.213 | 30.17 | 1111 |
| 1734996600 | 30.1252 | 0.13 | 0.43 | 30.021 | 30.1252 | 30 | 8686 |
| 1734737400 | 29.995 | 0.11 | 0.37 | 29.8554 | 30.0644 | 29.8554 | 4478 |
| 1734651000 | 29.8853 | -0.05 | -0.17 | 29.92 | 29.9307 | 29.8853 | 36132 |
| 1734564600 | 29.9375 | -0.27 | -0.88 | 30.2211 | 30.2211 | 29.9 | 14081 |
| 1734478200 | 30.2048 | -0.02 | -0.07 | 30.17 | 30.2384 | 30.16 | 13413 |
| 1734391800 | 30.2256 | 0.03 | 0.10 | 30.225 | 30.2699 | 30.1917 | 4408 |
| 1734132600 | 30.1952 | 0.01 | 0.02 | 30.24 | 30.2583 | 30.16 | 1420 |
| 1734046200 | 30.1888 | -0.03 | -0.11 | 30.19 | 30.223 | 30.1888 | 2337 |
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
