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 | 0.23 | 0.836059614686 | 27.51 | 27.84 | 27.43 | 16973 | 27.74471773 | SP |
| 4 | 0.39 | 1.42595978062 | 27.35 | 28.31 | 26.75 | 6856 | 27.71925974 | SP |
| 12 | 1.2072 | 4.54984019779 | 26.5328 | 28.31 | 25.8009 | 5331 | 27.21193885 | SP |
| 26 | 2.2515 | 8.83339545285 | 25.4885 | 28.31 | 24.71 | 9688 | 26.16301377 | SP |
| 52 | 2.6 | 10.3420843278 | 25.14 | 28.31 | 24.71 | 9305 | 26.14668586 | SP |
| 156 | 2.6 | 10.3420843278 | 25.14 | 28.31 | 24.71 | 9305 | 26.14668586 | SP |
| 260 | 2.6 | 10.3420843278 | 25.14 | 28.31 | 24.71 | 9305 | 26.14668586 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.72 | -0.08 | -0.28 | 27.78 | 27.78 | 27.634 | 13692 |
| 1732231800 | 27.7986 | 0.04 | 0.14 | 27.62 | 27.84 | 27.61 | 3512 |
| 1732145400 | 27.76 | 0.03 | 0.11 | 27.77 | 27.77 | 27.43 | 55003 |
| 1732059000 | 27.73 | 0.18 | 0.64 | 27.436 | 27.73 | 27.436 | 9785 |
| 1731972600 | 27.5542 | 0.04 | 0.16 | 27.51 | 27.64 | 27.51 | 2873 |
| 1731713400 | 27.51 | -0.59 | -2.10 | 27.61 | 27.61 | 27.4595 | 7686 |
| 1731627000 | 28.1 | -0.11 | -0.39 | 28.19 | 28.19 | 28.05 | 10519 |
| 1731540600 | 28.21 | 0.04 | 0.14 | 28.19 | 28.31 | 28.08 | 4534 |
| 1731454200 | 28.17 | 0.11 | 0.39 | 28.1 | 28.17 | 28.092 | 2522 |
| 1731367800 | 28.0618 | -0.11 | -0.40 | 28.27 | 28.27 | 28.02 | 4450 |
| 1731108600 | 28.1732 | 0.05 | 0.19 | 28.23 | 28.23 | 28.1732 | 2099 |
| 1731022200 | 28.1189 | 0.4 | 1.45 | 28.05 | 28.1189 | 28.05 | 1549 |
| 1730935800 | 27.7157 | 0.55 | 2.01 | 27.5904 | 27.7157 | 27.58 | 852 |
| 1730849400 | 27.17 | 0.25 | 0.92 | 27.12 | 27.18 | 27.1 | 8416 |
| 1730763000 | 26.9229 | -0.04 | -0.14 | 26.97 | 27 | 26.877 | 3983 |
| 1730500200 | 26.96 | 0.21 | 0.79 | 27.08 | 27.08 | 26.96 | 2502 |
| 1730413800 | 26.75 | -0.62 | -2.26 | 26.75 | 26.75 | 26.75 | 159 |
| 1730327400 | 27.3672 | -0.01 | -0.04 | 27.42 | 27.45 | 27.3672 | 1679 |
| 1730241000 | 27.3784 | 0.14 | 0.53 | 27.398 | 27.398 | 27.3784 | 392 |
| 1730154600 | 27.2341 | 0.03 | 0.09 | 27.35 | 27.35 | 27.2341 | 905 |
| 1729895400 | 27.2084 | 0.06 | 0.22 | 27.26 | 27.26 | 27.2084 | 66 |
| 1729809000 | 27.15 | -0.02 | -0.08 | 27.27 | 27.27 | 27.11 | 1803 |
| 1729722600 | 27.1723 | -0.42 | -1.54 | 27.2846 | 27.2846 | 27.1723 | 1568 |
| 1729636200 | 27.5961 | 0.02 | 0.06 | 27.46 | 27.5961 | 27.46 | 472 |
| 1729549800 | 27.5782 | 0.07 | 0.25 | 27.45 | 27.5782 | 27.45 | 768 |
| 1729290600 | 27.51 | 0.16 | 0.59 | 27.51 | 27.54 | 27.51 | 1398 |
| 1729204200 | 27.35 | 0.05 | 0.18 | 27.62 | 27.62 | 27.35 | 2545 |
| 1729117800 | 27.3 | 0.03 | 0.11 | 27.26 | 27.31 | 27.21 | 6894 |
| 1729031400 | 27.27 | -0.31 | -1.12 | 27.5359 | 27.5359 | 27.27 | 1899 |
| 1728945000 | 27.5796 | 0.25 | 0.91 | 27.56 | 27.607 | 27.56 | 1659 |
| 1728685800 | 27.33 | 0.15 | 0.56 | 27.31 | 27.33 | 27.283 | 4171 |
| 1728599400 | 27.1772 | -0.02 | -0.06 | 27.17 | 27.1772 | 27.122 | 2385 |
| 1728513000 | 27.1947 | 0.16 | 0.61 | 27.08 | 27.2 | 27.07 | 7090 |
| 1728426600 | 27.03 | 0.41 | 1.54 | 26.935 | 27.03 | 26.89 | 5196 |
| 1728340200 | 26.62 | -0.26 | -0.97 | 26.84 | 26.84 | 26.62 | 4566 |
| 1728081000 | 26.88 | 0.12 | 0.45 | 26.98 | 26.98 | 26.7251 | 3124 |
| 1727994600 | 26.76 | -0.01 | -0.03 | 26.74 | 26.76 | 26.647 | 5353 |
| 1727908200 | 26.7675 | 0.05 | 0.18 | 26.61 | 26.81 | 26.61 | 12208 |
| 1727821800 | 26.7195 | -0.39 | -1.43 | 27.09 | 27.09 | 26.6888 | 2805 |
| 1727735400 | 27.1066 | 0.1 | 0.36 | 27 | 27.1066 | 26.88 | 3069 |
| 1727476200 | 27.01 | -0.09 | -0.33 | 27.16 | 27.16 | 27.01 | 4450 |
| 1727389800 | 27.1 | 0.17 | 0.63 | 27.1 | 27.1 | 27.066 | 2623 |
| 1727303400 | 26.93 | -0.01 | -0.03 | 27.02 | 27.02 | 26.89 | 7116 |
| 1727217000 | 26.9369 | -0.02 | -0.09 | 27 | 27 | 26.75 | 2049 |
| 1727130600 | 26.96 | 0.05 | 0.19 | 26.97 | 26.97 | 26.92 | 3554 |
| 1726871400 | 26.91 | -0.13 | -0.48 | 27 | 27 | 26.85 | 6958 |
| 1726785000 | 27.04 | 0.45 | 1.69 | 27.07 | 27.11 | 27.04 | 5850 |
| 1726698600 | 26.59 | -0.15 | -0.56 | 26.82 | 26.82 | 26.59 | 4592 |
| 1726612200 | 26.7401 | -0.09 | -0.35 | 26.8 | 26.8135 | 26.73 | 3235 |
| 1726525800 | 26.8345 | -0.08 | -0.30 | 26.94 | 26.94 | 26.77 | 2967 |
| 1726266600 | 26.9148 | 0.15 | 0.58 | 26.86 | 26.95 | 26.86 | 610 |
| 1726180200 | 26.7604 | 0.14 | 0.53 | 26.56 | 26.79 | 26.51 | 32733 |
| 1726093800 | 26.6194 | 0.35 | 1.33 | 26.09 | 26.6194 | 26.09 | 6779 |
| 1726007400 | 26.27 | 0.16 | 0.61 | 26.21 | 26.27 | 26.0899 | 4089 |
| 1725921000 | 26.11 | 0.31 | 1.20 | 25.93 | 26.17 | 25.93 | 10294 |
| 1725661800 | 25.8009 | -0.38 | -1.46 | 25.9705 | 26 | 25.8009 | 1781 |
| 1725575400 | 26.1821 | -0.06 | -0.21 | 26.15 | 26.1821 | 26.15 | 908 |
| 1725489000 | 26.2383 | -0.06 | -0.24 | 26.18 | 26.2383 | 26.16 | 59 |
| 1725402600 | 26.3007 | -0.61 | -2.27 | 26.5328 | 26.57 | 26.26 | 7738 |
| 1725057000 | 26.9108 | 0.24 | 0.91 | 26.849 | 26.9108 | 26.6599 | 3224 |
| 1724970600 | 26.6693 | -0.05 | -0.20 | 26.8593 | 26.98 | 26.6693 | 3500 |
| 1724884200 | 26.7228 | -0.18 | -0.68 | 26.98 | 26.98 | 26.566 | 10534 |
| 1724797800 | 26.9067 | 0.06 | 0.22 | 26.84 | 26.93 | 26.81 | 1441 |
| 1724711400 | 26.8474 | -0.08 | -0.28 | 27.01 | 27.01 | 26.84 | 11240 |
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
