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 | 0.81 | 2.51084934904 | 32.26 | 33.1 | 32.26 | 20862 | 32.53830521 | SP |
| 4 | 0.09 | 0.27289266222 | 32.98 | 33.453 | 32.04 | 20268 | 32.60022147 | SP |
| 12 | -0.93 | -2.73529411765 | 34 | 35.49 | 32.04 | 21459 | 33.78251755 | SP |
| 26 | 0.14 | 0.425144245369 | 32.93 | 35.49 | 31.1401 | 42385 | 32.70705194 | SP |
| 52 | 2.17 | 7.02265372168 | 30.9 | 35.49 | 30.23 | 32365 | 32.4419287 | SP |
| 156 | -3.24 | -8.92316166345 | 36.31 | 37.3 | 24.93 | 71850 | 30.43038964 | SP |
| 260 | 2.02 | 6.50563607085 | 31.05 | 39.8239 | 19.81 | 73566 | 29.24686469 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 33.07 | 0.46 | 1.41 | 32.78 | 33.07 | 32.78 | 8122 |
| 1732750200 | 32.6107 | 0.18 | 0.54 | 32.54 | 32.7 | 32.54 | 32705 |
| 1732663800 | 32.4354 | -0.23 | -0.70 | 32.53 | 32.53 | 32.33 | 23921 |
| 1732577400 | 32.6632 | 0.19 | 0.59 | 32.57 | 33.1 | 32.5401 | 9768 |
| 1732318200 | 32.472299 | 0.16 | 0.50 | 32.259999 | 32.52 | 32.259999 | 17248 |
| 1732231800 | 32.3093 | 0.06 | 0.18 | 32.22 | 32.32 | 32.1801 | 14915 |
| 1732145400 | 32.2504 | -0.14 | -0.43 | 32.15 | 32.2504 | 32.09 | 15761 |
| 1732059000 | 32.3906 | 0.13 | 0.40 | 32.17 | 32.3906 | 32.17 | 12957 |
| 1731972600 | 32.259999 | 0.17 | 0.52 | 32.11 | 32.3806 | 32.11 | 21726 |
| 1731713400 | 32.0942 | -0.01 | -0.02 | 32.06 | 32.145 | 32.049999 | 10928 |
| 1731627000 | 32.0997 | -0 | -0.00 | 32.24 | 32.280099 | 32.09 | 9815 |
| 1731540600 | 32.1 | -0.26 | -0.79 | 32.25 | 32.29 | 32.04 | 37584 |
| 1731454200 | 32.3554 | -0.53 | -1.63 | 32.61 | 32.61 | 32.15 | 29930 |
| 1731367800 | 32.89 | -0.03 | -0.09 | 32.92 | 33.0056 | 32.86 | 16621 |
| 1731108600 | 32.92 | -0.48 | -1.44 | 33.03 | 33.03 | 32.820099 | 12079 |
| 1731022200 | 33.4005 | 0.64 | 1.97 | 33.189999 | 33.453 | 33.189999 | 41120 |
| 1730935800 | 32.755899 | -0.43 | -1.31 | 32.67 | 32.7628 | 32.619999 | 42845 |
| 1730849400 | 33.189999 | 0.28 | 0.84 | 32.92 | 33.25 | 32.92 | 9686 |
| 1730763000 | 32.912999 | 0.07 | 0.22 | 32.99 | 33.099899 | 32.85 | 15533 |
| 1730500200 | 32.84 | -0.07 | -0.21 | 32.979999 | 33.03 | 32.84 | 11062 |
| 1730413800 | 32.909999 | -0.11 | -0.33 | 33.009999 | 33.009999 | 32.7 | 27055 |
| 1730327400 | 33.02 | -0.1 | -0.30 | 33.03 | 33.09 | 33.0131 | 12375 |
| 1730241000 | 33.119999 | -0.1 | -0.31 | 33.06 | 33.1428 | 32.799999 | 15106 |
| 1730154600 | 33.2227 | 0.18 | 0.55 | 33.189999 | 33.28 | 33.189999 | 11676 |
| 1729895400 | 33.04 | -0.14 | -0.42 | 33.07 | 33.2767 | 32.97 | 17763 |
| 1729809000 | 33.18 | 0.11 | 0.33 | 33.2 | 33.25 | 33.0437 | 34030 |
| 1729722600 | 33.07 | -0.48 | -1.43 | 33.08 | 33.22 | 32.97 | 31716 |
| 1729636200 | 33.549999 | -0.18 | -0.53 | 33.509999 | 33.6 | 33.49 | 19960 |
| 1729549800 | 33.73 | -0.43 | -1.26 | 33.93 | 33.98 | 33.69 | 20000 |
| 1729290600 | 34.16 | 0.18 | 0.53 | 34.1 | 34.1702 | 34.1 | 10901 |
| 1729204200 | 33.98 | -0.09 | -0.26 | 34.1 | 34.1 | 33.98 | 11836 |
| 1729117800 | 34.07 | 0.11 | 0.32 | 34.04 | 34.16 | 34.03 | 15711 |
| 1729031400 | 33.96 | -0.26 | -0.76 | 34.18 | 34.21 | 33.93 | 13086 |
| 1728945000 | 34.22 | -0.05 | -0.15 | 34.15 | 34.3 | 34.15 | 20822 |
| 1728685800 | 34.27 | 0.08 | 0.23 | 34.09 | 34.35 | 34.09 | 16059 |
| 1728599400 | 34.19 | -0.1 | -0.29 | 34.05 | 34.195 | 34.05 | 13649 |
| 1728513000 | 34.29 | -0.05 | -0.15 | 34.2 | 34.38 | 34.2 | 39351 |
| 1728426600 | 34.34 | -0.11 | -0.32 | 34.38 | 34.38 | 34.3 | 23744 |
| 1728340200 | 34.45 | -0.26 | -0.75 | 34.55 | 34.5994 | 34.3602 | 12467 |
| 1728081000 | 34.71 | 0.24 | 0.70 | 34.62 | 34.72 | 34.56 | 16427 |
| 1727994600 | 34.47 | -0.29 | -0.83 | 34.46 | 34.55 | 34.46 | 8247 |
| 1727908200 | 34.76 | -0.21 | -0.60 | 34.82 | 34.8774 | 34.71 | 18847 |
| 1727821800 | 34.97 | -0.18 | -0.51 | 35.2 | 35.2 | 34.81 | 7864 |
| 1727735400 | 35.15 | 0.02 | 0.06 | 35.25 | 35.49 | 34.8 | 130247 |
| 1727476200 | 35.13 | -0.31 | -0.87 | 35.25 | 35.43 | 35.13 | 21131 |
| 1727389800 | 35.44 | 0.87 | 2.52 | 35.36 | 35.48 | 35.32 | 21837 |
| 1727303400 | 34.57 | -0.27 | -0.77 | 34.85 | 34.85 | 34.53 | 18028 |
| 1727217000 | 34.84 | 0.16 | 0.46 | 34.69 | 34.8438 | 34.69 | 33746 |
| 1727130600 | 34.68 | -0.07 | -0.20 | 34.58 | 34.749249 | 34.58 | 9365 |
| 1726871400 | 34.75 | -0.36 | -1.03 | 34.87 | 34.87 | 34.69 | 83114 |
| 1726785000 | 35.11 | 0.59 | 1.71 | 35.04 | 35.19 | 34.93 | 18738 |
| 1726698600 | 34.52 | -0.06 | -0.17 | 34.7 | 34.99 | 34.52 | 10959 |
| 1726612200 | 34.58 | -0.12 | -0.35 | 34.74 | 34.8 | 34.45 | 19009 |
| 1726525800 | 34.7 | 0.21 | 0.61 | 34.57 | 34.7 | 34.505 | 22944 |
| 1726266600 | 34.49 | 0.17 | 0.50 | 34.45 | 34.63 | 34.34 | 14645 |
| 1726180200 | 34.3178 | 0.32 | 0.93 | 33.9 | 34.3178 | 33.9 | 11027 |
| 1726093800 | 34 | 0.1 | 0.29 | 33.76 | 34 | 33.49 | 10781 |
| 1726007400 | 33.9 | 0.02 | 0.06 | 33.61 | 33.91 | 33.59 | 20364 |
| 1725921000 | 33.88 | 0.42 | 1.26 | 33.81 | 34.0122 | 33.81 | 11650 |
| 1725661800 | 33.46 | -0.7 | -2.05 | 34 | 34.05 | 33.46 | 23488 |
| 1725575400 | 34.16 | 0.2 | 0.59 | 34.18 | 34.24 | 34.105 | 12440 |
| 1725489000 | 33.96 | -0.06 | -0.18 | 33.84 | 34.1755 | 33.84 | 20491 |
| 1725402600 | 34.02 | -0.65 | -1.87 | 34.34 | 34.34 | 33.855 | 24259 |
| 1725057000 | 34.67 | 0.24 | 0.70 | 34.68 | 34.71 | 34.43 | 17398 |
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
