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 | 0 | 32.8 | 32.8 | 32.49 | 14152 | 32.68104324 | SP |
| 4 | -0.18 | -0.545785324439 | 32.98 | 33.15 | 32.49 | 19705 | 32.82160088 | SP |
| 12 | 0.03 | 0.0915471467806 | 32.77 | 33.15 | 32.43 | 44845 | 32.88928624 | SP |
| 26 | 1.66 | 5.3307642903 | 31.14 | 33.15 | 30.99 | 41447 | 32.43396697 | SP |
| 52 | 1.61 | 5.16191086887 | 31.19 | 33.15 | 30.36 | 61520 | 31.73142225 | SP |
| 156 | 0.42 | 1.29709697344 | 32.38 | 33.15 | 30.08 | 81418 | 31.5726962 | SP |
| 260 | -0.06 | -0.182592818016 | 32.86 | 36.18 | 26.21 | 101197 | 31.94698436 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 32.799999 | 0.02 | 0.06 | 32.729999 | 32.84 | 32.71 | 57862 |
| 1732231800 | 32.78 | 0.11 | 0.34 | 32.71 | 32.799999 | 32.71 | 14929 |
| 1732145400 | 32.67 | 0.07 | 0.21 | 32.619999 | 32.7299 | 32.619999 | 21970 |
| 1732059000 | 32.6 | -0.05 | -0.15 | 32.49 | 32.6751 | 32.49 | 9552 |
| 1731972600 | 32.65 | -0.02 | -0.06 | 32.7 | 32.7644 | 32.619999 | 9606 |
| 1731713400 | 32.67 | -0.08 | -0.24 | 32.799999 | 32.799999 | 32.63 | 14690 |
| 1731627000 | 32.75 | -0.04 | -0.12 | 32.78 | 32.799999 | 32.75 | 8652 |
| 1731540600 | 32.79 | -0.08 | -0.24 | 32.83 | 32.9 | 32.744999 | 19782 |
| 1731454200 | 32.869999 | 0.04 | 0.12 | 32.7 | 32.89 | 32.65 | 74393 |
| 1731367800 | 32.83 | 0.03 | 0.10 | 32.869999 | 32.909999 | 32.8132 | 21322 |
| 1731108600 | 32.795699 | -0.1 | -0.32 | 32.86 | 32.86 | 32.7838 | 6590 |
| 1731022200 | 32.9 | -0.03 | -0.09 | 32.88 | 32.96 | 32.854999 | 34093 |
| 1730935800 | 32.93 | 0.02 | 0.05 | 32.97 | 33.15 | 32.83 | 15000 |
| 1730849400 | 32.9125 | 0.07 | 0.22 | 32.83 | 32.9773 | 32.83 | 19086 |
| 1730763000 | 32.84 | 0.01 | 0.03 | 32.86 | 32.88 | 32.83 | 18792 |
| 1730500200 | 32.83 | 0 | 0.00 | 32.84 | 32.869999 | 32.83 | 30598 |
| 1730413800 | 32.83 | -0.06 | -0.18 | 32.88 | 32.9 | 32.83 | 17007 |
| 1730327400 | 32.89 | 0.04 | 0.12 | 32.83 | 32.939999 | 32.83 | 6255 |
| 1730241000 | 32.85 | 0.02 | 0.06 | 32.83 | 32.88 | 32.83 | 21459 |
| 1730154600 | 32.83 | 0.05 | 0.15 | 32.79 | 32.88 | 32.79 | 9463 |
| 1729895400 | 32.78 | -0.08 | -0.24 | 32.979999 | 32.979999 | 32.78 | 15685 |
| 1729809000 | 32.86 | 0 | 0.00 | 32.939999 | 32.939999 | 32.86 | 10251 |
| 1729722600 | 32.86 | -0.03 | -0.09 | 32.78 | 32.889699 | 32.78 | 9311 |
| 1729636200 | 32.89 | 0.04 | 0.12 | 32.84 | 32.9 | 32.84 | 11099 |
| 1729549800 | 32.85 | -0.07 | -0.21 | 32.869999 | 32.92 | 32.83 | 36089 |
| 1729290600 | 32.92 | -0.01 | -0.03 | 32.92 | 32.939999 | 32.909999 | 20101 |
| 1729204200 | 32.93 | 0 | 0.00 | 32.9 | 32.97 | 32.9 | 19628 |
| 1729117800 | 32.93 | 0.01 | 0.03 | 32.96 | 32.97 | 32.93 | 32701 |
| 1729031400 | 32.92 | 0.04 | 0.12 | 32.88 | 32.939999 | 32.88 | 107151 |
| 1728945000 | 32.88 | -0.01 | -0.03 | 32.85 | 32.905 | 32.85 | 54897 |
| 1728685800 | 32.8889 | 0.01 | 0.03 | 32.92 | 32.92 | 32.88 | 5601 |
| 1728599400 | 32.88 | -0.04 | -0.12 | 32.82 | 32.9 | 32.82 | 29653 |
| 1728513000 | 32.92 | 0.05 | 0.15 | 32.869999 | 32.93 | 32.712699 | 247450 |
| 1728426600 | 32.869999 | 0.07 | 0.21 | 32.82 | 32.935 | 32.82 | 12945 |
| 1728340200 | 32.799999 | -0.13 | -0.39 | 32.82 | 32.979999 | 32.799999 | 14069 |
| 1728081000 | 32.93 | 0.14 | 0.43 | 33.04 | 33.04 | 32.869999 | 26022 |
| 1727994600 | 32.79 | -0.16 | -0.49 | 32.88 | 32.93 | 32.78 | 72708 |
| 1727908200 | 32.95 | 0.07 | 0.21 | 32.88 | 32.95 | 32.88 | 967866 |
| 1727821800 | 32.88 | 0 | 0.00 | 32.89 | 32.97 | 32.88 | 69318 |
| 1727735400 | 32.88 | -0.05 | -0.15 | 32.88 | 32.9757 | 32.88 | 11711 |
| 1727476200 | 32.93 | -0.03 | -0.09 | 32.979999 | 32.979999 | 32.92 | 23952 |
| 1727389800 | 32.96 | 0.07 | 0.21 | 32.96 | 32.97 | 32.865 | 14720 |
| 1727303400 | 32.89 | -0.05 | -0.15 | 32.939999 | 32.96 | 32.85 | 9507 |
| 1727217000 | 32.939999 | 0.05 | 0.15 | 32.89 | 32.939999 | 32.82 | 13619 |
| 1727130600 | 32.89 | -0.01 | -0.03 | 32.9 | 32.939999 | 32.869999 | 9876 |
| 1726871400 | 32.9 | -0.06 | -0.18 | 32.85 | 32.92 | 32.85 | 32844 |
| 1726785000 | 32.96 | 0 | 0.00 | 33.06 | 33.06 | 32.939999 | 24172 |
| 1726698600 | 32.96 | -0.03 | -0.09 | 32.92 | 33.0199 | 32.92 | 15375 |
| 1726612200 | 32.99 | 0.07 | 0.20 | 32.96 | 32.99 | 32.930999 | 8049 |
| 1726525800 | 32.9227 | 0.05 | 0.16 | 32.97 | 32.97 | 32.9 | 18316 |
| 1726266600 | 32.869999 | 0.05 | 0.15 | 32.88 | 32.88 | 32.82 | 16941 |
| 1726180200 | 32.82 | -0.02 | -0.06 | 32.86 | 32.86 | 32.775 | 23464 |
| 1726093800 | 32.84 | 0.08 | 0.24 | 32.77 | 32.85 | 32.705 | 49378 |
| 1726007400 | 32.759999 | 0 | 0.00 | 32.78 | 32.79 | 32.71 | 19831 |
| 1725921000 | 32.759999 | 0.06 | 0.18 | 32.75 | 32.7899 | 32.46 | 22045 |
| 1725661800 | 32.7 | -0.05 | -0.15 | 32.74 | 32.759999 | 32.61 | 33968 |
| 1725575400 | 32.75 | 0.05 | 0.15 | 32.759999 | 32.759999 | 32.43 | 58061 |
| 1725489000 | 32.7 | 0.03 | 0.09 | 32.7 | 32.7699 | 32.61 | 16889 |
| 1725402600 | 32.67 | -0.06 | -0.18 | 32.6 | 32.74 | 32.6 | 28176 |
| 1725057000 | 32.729999 | -0.02 | -0.06 | 32.77 | 32.77 | 32.63 | 48732 |
| 1724970600 | 32.75 | 0.07 | 0.22 | 32.79 | 32.84 | 32.63 | 89487 |
| 1724884200 | 32.6779 | 0.04 | 0.13 | 32.619999 | 32.68 | 32.619999 | 8441 |
| 1724797800 | 32.636 | 0.03 | 0.10 | 32.52 | 32.64 | 32.52 | 19451 |
| 1724711400 | 32.6041 | 0 | 0.01 | 32.659999 | 32.659999 | 32.549999 | 42770 |
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
