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 | 0.0573 | 0.201649797998 | 28.4156 | 28.44 | 28.18 | 922 | 28.36550877 | SP |
| 4 | 0.3859 | 1.37394524157 | 28.087 | 28.5399 | 27.8031 | 2016 | 28.43076412 | SP |
| 12 | 1.0536 | 3.84254886157 | 27.4193 | 28.5399 | 26.9167 | 8602 | 27.78474825 | SP |
| 26 | 1.8429 | 6.92039053699 | 26.63 | 28.5399 | 25.88 | 13570 | 27.21704132 | SP |
| 52 | 4.339 | 17.9788596124 | 24.1339 | 28.5399 | 24.13 | 9593 | 26.59674507 | SP |
| 156 | 7.2981 | 34.465968982 | 21.1748 | 28.5399 | 19.605 | 10149 | 23.08064197 | SP |
| 260 | 7.9029 | 38.4195430238 | 20.57 | 28.5399 | 19.605 | 10819 | 22.68135217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.4729 | 0.07 | 0.26 | 28.4 | 28.4729 | 28.39 | 1331 |
| 1732231800 | 28.4 | 0.06 | 0.20 | 28.4 | 28.4 | 28.34 | 1744 |
| 1732145400 | 28.3447 | -0.01 | -0.03 | 28.3542 | 28.3542 | 28.24 | 2516 |
| 1732059000 | 28.3542 | 0.04 | 0.14 | 28.3139 | 28.3899 | 28.28 | 282 |
| 1731972600 | 28.3139 | 0.09 | 0.30 | 28.228 | 28.3139 | 28.228 | 52 |
| 1731713400 | 28.228 | -0.19 | -0.66 | 28.4156 | 28.4156 | 28.18 | 14 |
| 1731627000 | 28.4156 | -0.09 | -0.32 | 28.5073 | 28.5073 | 28.4156 | 106 |
| 1731540600 | 28.5073 | 0.03 | 0.10 | 28.4802 | 28.5399 | 28.48 | 2720 |
| 1731454200 | 28.4802 | -0.02 | -0.05 | 28.41 | 28.4802 | 28.41 | 1792 |
| 1731367800 | 28.4953 | -0.03 | -0.11 | 28.5277 | 28.5277 | 28.45 | 420 |
| 1731108600 | 28.5277 | 0.11 | 0.39 | 28.4158 | 28.5277 | 28.4158 | 23076 |
| 1731022200 | 28.4158 | 0.03 | 0.09 | 28.3892 | 28.4158 | 28.3892 | 1 |
| 1730935800 | 28.3892 | 0.34 | 1.20 | 28.0516 | 28.3892 | 28.0516 | 17 |
| 1730849400 | 28.0516 | 0.18 | 0.66 | 27.8675 | 28.0516 | 27.8675 | 24 |
| 1730763000 | 27.8675 | 0.03 | 0.12 | 27.835 | 27.8675 | 27.835 | 13 |
| 1730500200 | 27.835 | 0.03 | 0.11 | 27.8031 | 27.94 | 27.8031 | 247 |
| 1730413800 | 27.8031 | -0.31 | -1.12 | 28.1173 | 28.1173 | 27.8031 | 64 |
| 1730327400 | 28.1173 | -0.05 | -0.19 | 28.1705 | 28.1705 | 28.1 | 924 |
| 1730241000 | 28.1705 | 0.05 | 0.17 | 28.1213 | 28.1705 | 28.1213 | 3807 |
| 1730154600 | 28.1213 | 0.06 | 0.23 | 28.0571 | 28.1335 | 28.0571 | 2473 |
| 1729895400 | 28.0571 | -0.03 | -0.11 | 28.087 | 28.087 | 28.0571 | 22 |
| 1729809000 | 28.087 | 0.05 | 0.16 | 28.0419 | 28.087 | 28.0419 | 12 |
| 1729722600 | 28.0419 | -0.12 | -0.44 | 28.1666 | 28.1666 | 28.0419 | 3 |
| 1729636200 | 28.1666 | 0.02 | 0.07 | 28.1475 | 28.1666 | 28.08 | 1865 |
| 1729549800 | 28.1475 | -0.03 | -0.11 | 28.1781 | 28.1781 | 28.1027 | 176 |
| 1729290600 | 28.1781 | 0.1 | 0.35 | 28.08 | 28.1781 | 28.08 | 12 |
| 1729204200 | 28.08 | 0.03 | 0.11 | 28.05 | 28.1301 | 28.05 | 1675 |
| 1729117800 | 28.05 | 0.01 | 0.05 | 28.0364 | 28.09 | 28.0364 | 6139 |
| 1729031400 | 28.0364 | -0.09 | -0.33 | 28.1287 | 28.1287 | 28.01 | 852 |
| 1728945000 | 28.1287 | 0.09 | 0.32 | 28.0393 | 28.15 | 28.0393 | 1023 |
| 1728685800 | 28.0393 | 0.09 | 0.32 | 27.9501 | 28.05 | 27.9501 | 4406 |
| 1728599400 | 27.9501 | -0.04 | -0.14 | 27.9893 | 27.9893 | 27.91 | 213 |
| 1728513000 | 27.9893 | 0.12 | 0.43 | 27.87 | 27.9893 | 27.86 | 665 |
| 1728426600 | 27.87 | 0.12 | 0.44 | 27.748 | 27.91 | 27.748 | 5751 |
| 1728340200 | 27.748 | -0.04 | -0.15 | 27.79 | 27.86 | 27.748 | 179 |
| 1728081000 | 27.79 | 0.06 | 0.22 | 27.73 | 27.85 | 27.73 | 4817 |
| 1727994600 | 27.73 | -0.07 | -0.25 | 27.65 | 27.772 | 27.65 | 3519 |
| 1727908200 | 27.7987 | 0.01 | 0.03 | 27.79 | 27.8187 | 27.75 | 21014 |
| 1727821800 | 27.79 | -0.14 | -0.50 | 27.93 | 27.93 | 27.74 | 241380 |
| 1727735400 | 27.93 | 0.09 | 0.31 | 27.8431 | 27.93 | 27.84 | 2017 |
| 1727476200 | 27.8431 | -0.02 | -0.07 | 27.8633 | 27.9019 | 27.8431 | 355 |
| 1727389800 | 27.8633 | -0.01 | -0.02 | 27.87 | 27.9 | 27.84 | 12865 |
| 1727303400 | 27.87 | 0.02 | 0.05 | 27.855 | 27.8888 | 27.85 | 1294 |
| 1727217000 | 27.855 | 0.01 | 0.03 | 27.8461 | 27.855 | 27.84 | 5587 |
| 1727130600 | 27.8461 | 0.08 | 0.30 | 27.7638 | 27.88 | 27.7638 | 27226 |
| 1726871400 | 27.7638 | -0.01 | -0.02 | 27.77 | 27.82 | 27.7638 | 12885 |
| 1726785000 | 27.77 | 0.17 | 0.63 | 27.5963 | 27.82 | 27.5963 | 29951 |
| 1726698600 | 27.5963 | -0.02 | -0.06 | 27.6142 | 27.7114 | 27.5963 | 1736 |
| 1726612200 | 27.6142 | 0.02 | 0.07 | 27.596 | 27.6302 | 27.596 | 26207 |
| 1726525800 | 27.596 | 0.06 | 0.20 | 27.5407 | 27.596 | 27.5407 | 8 |
| 1726266600 | 27.5407 | 0.08 | 0.29 | 27.7 | 27.7 | 27.5407 | 1317 |
| 1726180200 | 27.4619 | 0.09 | 0.34 | 27.3702 | 27.4619 | 27.35 | 192 |
| 1726093800 | 27.3702 | 0.19 | 0.70 | 27.18 | 27.3702 | 26.98 | 876 |
| 1726007400 | 27.18 | 0.05 | 0.17 | 27.134 | 27.18 | 27.13 | 7055 |
| 1725921000 | 27.134 | 0.22 | 0.81 | 26.9167 | 27.134 | 26.9167 | 130 |
| 1725661800 | 26.9167 | -0.26 | -0.96 | 27.1782 | 27.1782 | 26.9167 | 376 |
| 1725575400 | 27.1782 | -0.07 | -0.27 | 27.2511 | 27.2511 | 27.1782 | 38510 |
| 1725489000 | 27.2511 | -0.01 | -0.04 | 27.2607 | 27.27 | 27.2401 | 2057 |
| 1725402600 | 27.2607 | -0.26 | -0.94 | 27.52 | 27.52 | 27.25 | 167 |
| 1725057000 | 27.52 | 0.1 | 0.37 | 27.4193 | 27.52 | 27.36 | 2674 |
| 1724970600 | 27.4193 | 0.05 | 0.18 | 27.37 | 27.4193 | 27.37 | 85 |
| 1724884200 | 27.37 | -0.15 | -0.54 | 27.5179 | 27.5179 | 27.37 | 21091 |
| 1724797800 | 27.5179 | 0.04 | 0.14 | 27.4801 | 27.5211 | 27.46 | 11913 |
| 1724711400 | 27.4801 | 0.02 | 0.06 | 27.4637 | 27.4801 | 27.4637 | 823 |
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
