Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6375 | 1.90000745101 | 33.5525 | 34.19 | 33.4785 | 48734 | 33.78046075 | SP |
| 4 | 0.33 | 0.974601299468 | 33.86 | 34.19 | 32.3101 | 37698 | 33.45856613 | SP |
| 12 | 0.84 | 2.51874062969 | 33.35 | 34.19 | 32.3101 | 38619 | 33.48817117 | SP |
| 26 | -0.26 | -0.754716981132 | 34.45 | 35.35 | 30.76 | 35741 | 33.70743164 | SP |
| 52 | 2.8 | 8.92003822874 | 31.39 | 35.35 | 30.76 | 32045 | 33.3234676 | SP |
| 156 | 8.96 | 35.5132778438 | 25.23 | 35.35 | 24.77 | 18844 | 32.52701532 | SP |
| 260 | 8.96 | 35.5132778438 | 25.23 | 35.35 | 24.77 | 18844 | 32.52701532 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.19 | 0.38 | 1.12 | 33.9 | 34.19 | 33.82 | 27952 |
| 1732231800 | 33.81 | -0.02 | -0.06 | 33.87 | 33.89 | 33.7402 | 34160 |
| 1732145400 | 33.83 | -0.15 | -0.44 | 33.96 | 33.96 | 33.62 | 27674 |
| 1732059000 | 33.98 | 0.24 | 0.71 | 33.7 | 33.98 | 33.6238 | 52153 |
| 1731972600 | 33.74 | 0.16 | 0.48 | 33.62 | 33.831987 | 33.58 | 88287 |
| 1731713400 | 33.58 | -0.01 | -0.03 | 33.68 | 33.68 | 33.478499 | 44908 |
| 1731627000 | 33.59 | -0.05 | -0.15 | 33.69 | 33.71 | 33.5401 | 42515 |
| 1731540600 | 33.64 | 0.16 | 0.48 | 33.49 | 33.76 | 33.49 | 61629 |
| 1731454200 | 33.479999 | -0.11 | -0.32 | 33.54 | 33.58 | 33.4015 | 26040 |
| 1731367800 | 33.5866 | 0.15 | 0.44 | 33.49 | 33.69 | 33.49 | 30417 |
| 1731108600 | 33.439999 | 0.07 | 0.21 | 33.43 | 33.54 | 33.332 | 30642 |
| 1731022200 | 33.369999 | -0.01 | -0.03 | 33.45 | 33.4899 | 33.2318 | 35916 |
| 1730935800 | 33.38 | 0.78 | 2.39 | 33.13 | 33.38 | 32.945 | 58724 |
| 1730849400 | 32.6 | 0.12 | 0.37 | 32.43 | 32.659999 | 32.43 | 15487 |
| 1730763000 | 32.479999 | -0.45 | -1.37 | 32.9 | 32.909999 | 32.3101 | 66477 |
| 1730500200 | 32.93 | -0.36 | -1.08 | 33.32 | 33.3799 | 32.93 | 34469 |
| 1730413800 | 33.29 | -0.14 | -0.42 | 33.4 | 33.439999 | 33.1601 | 24853 |
| 1730327400 | 33.43 | -0.01 | -0.04 | 33.46 | 33.65 | 33.3731 | 23621 |
| 1730241000 | 33.4423 | -0.41 | -1.21 | 33.8 | 33.8 | 33.4251 | 32072 |
| 1730154600 | 33.8517 | 0.18 | 0.54 | 33.71 | 33.8656 | 33.6531 | 15766 |
| 1729895400 | 33.67 | -0.17 | -0.50 | 33.86 | 33.86 | 33.6 | 19743 |
| 1729809000 | 33.84 | 0.25 | 0.74 | 33.52 | 33.85 | 33.52 | 21165 |
| 1729722600 | 33.59 | -0.15 | -0.44 | 33.71 | 33.74 | 33.369999 | 41297 |
| 1729636200 | 33.74 | -0.22 | -0.65 | 33.93 | 33.93 | 33.72 | 37850 |
| 1729549800 | 33.96 | 0.18 | 0.53 | 33.81 | 33.96 | 33.72 | 37745 |
| 1729290600 | 33.78 | 0.1 | 0.30 | 33.81 | 33.81 | 33.59 | 60220 |
| 1729204200 | 33.68 | -0.02 | -0.06 | 33.75 | 33.75 | 33.62 | 45885 |
| 1729117800 | 33.7 | 0.33 | 0.99 | 33.36 | 33.7 | 33.36 | 23532 |
| 1729031400 | 33.369999 | 0.08 | 0.24 | 33.29 | 33.49 | 33.29 | 19228 |
| 1728945000 | 33.29 | 0.16 | 0.48 | 33.17 | 33.299999 | 33.13 | 37484 |
| 1728685800 | 33.13 | -0.01 | -0.03 | 33.2 | 33.2 | 33.13 | 14146 |
| 1728599400 | 33.14 | 0.11 | 0.33 | 32.99 | 33.14 | 32.9039 | 15246 |
| 1728513000 | 33.03 | -0.11 | -0.33 | 33.11 | 33.119999 | 32.960099 | 39730 |
| 1728426600 | 33.14 | 0.09 | 0.27 | 33.1 | 33.14 | 32.9 | 65677 |
| 1728340200 | 33.049999 | -0.19 | -0.57 | 33.21 | 33.22 | 33.0235 | 41002 |
| 1728081000 | 33.24 | -0.47 | -1.39 | 33.11 | 33.24 | 32.99 | 50763 |
| 1727994600 | 33.71 | 0.13 | 0.39 | 33.65 | 33.84 | 33.62 | 43006 |
| 1727908200 | 33.5788 | 0.03 | 0.09 | 33.54 | 33.68 | 33.4917 | 239505 |
| 1727821800 | 33.549999 | -0.24 | -0.71 | 33.87 | 33.87 | 33.423 | 40776 |
| 1727735400 | 33.79 | -0.03 | -0.10 | 33.94 | 33.9471 | 33.75 | 38146 |
| 1727476200 | 33.8237 | 0.21 | 0.64 | 33.65 | 33.8899 | 33.65 | 21415 |
| 1727389800 | 33.61 | 0.18 | 0.54 | 33.58 | 33.65 | 33.5524 | 17840 |
| 1727303400 | 33.43 | -0.36 | -1.07 | 33.78 | 33.79 | 33.43 | 31276 |
| 1727217000 | 33.79 | -0.01 | -0.03 | 33.85 | 33.87 | 33.77 | 26926 |
| 1727130600 | 33.8 | 0.03 | 0.09 | 33.82 | 33.8899 | 33.74 | 25420 |
| 1726871400 | 33.77 | -0.13 | -0.38 | 33.81 | 33.81 | 33.65 | 30677 |
| 1726785000 | 33.9 | 0.28 | 0.83 | 33.86 | 33.9 | 33.7015 | 59159 |
| 1726698600 | 33.62 | 0.12 | 0.36 | 33.5 | 33.765 | 33.5 | 21964 |
| 1726612200 | 33.5 | -0.19 | -0.56 | 33.67 | 33.6888 | 33.455 | 27579 |
| 1726525800 | 33.69 | 0.04 | 0.12 | 33.66 | 33.69 | 33.54 | 34612 |
| 1726266600 | 33.65 | 0.41 | 1.23 | 33.369999 | 33.65 | 33.369999 | 20110 |
| 1726180200 | 33.24 | 0.29 | 0.88 | 33.07 | 33.384999 | 33.049 | 64969 |
| 1726093800 | 32.95 | -0.02 | -0.06 | 32.93 | 33 | 32.575 | 37291 |
| 1726007400 | 32.97 | -0.13 | -0.39 | 33.09 | 33.09 | 32.83 | 21946 |
| 1725921000 | 33.1 | 0.05 | 0.15 | 33.18 | 33.31 | 33.1 | 30143 |
| 1725661800 | 33.049999 | -0.35 | -1.05 | 33.45 | 33.45 | 32.903599 | 28507 |
| 1725575400 | 33.4 | -0.05 | -0.13 | 33.58 | 33.58 | 33.34 | 59334 |
| 1725489000 | 33.445 | 0.02 | 0.04 | 33.47 | 33.5694 | 33.33 | 31035 |
| 1725402600 | 33.43 | -0.17 | -0.51 | 33.509999 | 33.57 | 33.33 | 29459 |
| 1725057000 | 33.6 | 0.24 | 0.72 | 33.35 | 33.6 | 33.3101 | 30576 |
| 1724970600 | 33.36 | 0.18 | 0.54 | 33.229999 | 33.4181 | 33.229999 | 17714 |
| 1724884200 | 33.18 | -0.16 | -0.48 | 33.32 | 33.33 | 33.0601 | 26071 |
| 1724797800 | 33.34 | 0.12 | 0.36 | 33.14 | 33.34 | 33.14 | 16756 |
| 1724711400 | 33.22 | 0.1 | 0.30 | 33.27 | 33.389 | 33.14 | 33140 |
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
