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 | -0.0467 | -0.166904932094 | 27.98 | 28.0994 | 27.69 | 7416 | 27.88377458 | SP |
| 4 | -0.1342 | -0.478133072058 | 28.0675 | 28.37 | 27.69 | 12210 | 28.08962479 | SP |
| 12 | -0.0267 | -0.0954935622318 | 27.96 | 28.37 | 27.38 | 15228 | 27.95821309 | SP |
| 26 | 0.8934 | 3.3040063018 | 27.0399 | 28.37 | 26.86 | 23986 | 27.51212314 | SP |
| 52 | 2.0333 | 7.85057915058 | 25.9 | 28.37 | 25.82 | 12751 | 27.43499325 | SP |
| 156 | 7.2062 | 34.7670441113 | 20.7271 | 28.37 | 19.2832 | 7547 | 25.04560588 | SP |
| 260 | 7.3174 | 35.4939633972 | 20.6159 | 28.37 | 19.2832 | 8035 | 24.31617372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 27.9333 | 0.24 | 0.88 | 27.69 | 27.9333 | 27.69 | 6148 |
| 1740699000 | 27.69 | -0.26 | -0.94 | 27.9526 | 27.98 | 27.69 | 11679 |
| 1740612600 | 27.9526 | 0.02 | 0.08 | 28.09 | 28.09 | 27.92 | 4860 |
| 1740526200 | 27.9316 | -0.07 | -0.25 | 27.86 | 27.963 | 27.86 | 1287 |
| 1740439800 | 28.003 | 0.02 | 0.08 | 27.98 | 28.0994 | 27.98 | 13106 |
| 1740180600 | 27.98 | -0.22 | -0.78 | 28.2 | 28.2 | 27.98 | 29823 |
| 1740094200 | 28.2 | -0.02 | -0.07 | 28.22 | 28.29 | 28.2 | 10173 |
| 1740007800 | 28.22 | -0.04 | -0.14 | 28.35 | 28.37 | 28.22 | 25142 |
| 1739921400 | 28.2603 | 0.09 | 0.32 | 28.37 | 28.37 | 28.24 | 19900 |
| 1739575800 | 28.17 | 0.01 | 0.04 | 28.21 | 28.26 | 28.17 | 4454 |
| 1739489400 | 28.16 | 0.03 | 0.11 | 28.13 | 28.25 | 28.13 | 10550 |
| 1739403000 | 28.13 | 0.02 | 0.08 | 28.107 | 28.13 | 28.0799 | 3961 |
| 1739316600 | 28.107 | -0.04 | -0.15 | 28.15 | 28.15 | 28.09 | 74456 |
| 1739230200 | 28.15 | 0.11 | 0.39 | 28.04 | 28.23 | 28.04 | 7155 |
| 1738971000 | 28.04 | -0.11 | -0.38 | 28.04 | 28.1078 | 28.04 | 1112 |
| 1738884600 | 28.148 | 0.06 | 0.20 | 28.12 | 28.17 | 28.12 | 5371 |
| 1738798200 | 28.0907 | 0.07 | 0.25 | 28.02 | 28.11 | 28.015 | 1814 |
| 1738711800 | 28.02 | 0.06 | 0.23 | 27.9567 | 28.02 | 27.9567 | 102 |
| 1738625400 | 27.9567 | -0.11 | -0.39 | 28.0675 | 28.0675 | 27.81 | 1211 |
| 1738366200 | 28.0675 | -0.04 | -0.15 | 28.11 | 28.2099 | 28.055 | 3490 |
| 1738279800 | 28.11 | 0.03 | 0.12 | 28.077 | 28.11 | 28.077 | 488 |
| 1738193400 | 28.077 | 0.05 | 0.17 | 27.92 | 28.1 | 27.92 | 556 |
| 1738107000 | 28.03 | 0.05 | 0.20 | 28 | 28.1 | 28 | 20111 |
| 1738020600 | 27.9753 | -0.17 | -0.62 | 28.1502 | 28.1502 | 27.9753 | 554 |
| 1737761400 | 28.1502 | 0.07 | 0.25 | 28.06 | 28.19 | 28.06 | 6430 |
| 1737675000 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1737588600 | 28.08 | 0.09 | 0.32 | 28.22 | 28.22 | 28.08 | 230262 |
| 1737502200 | 27.99 | 0.05 | 0.18 | 28.11 | 28.11 | 27.93 | 10948 |
| 1737156600 | 27.9397 | 0.11 | 0.40 | 27.829 | 27.94 | 27.829 | 570 |
| 1737070200 | 27.829 | -0 | -0.01 | 27.8326 | 27.87 | 27.801 | 12893 |
| 1736983800 | 27.8326 | 0.33 | 1.20 | 27.59 | 27.86 | 27.59 | 13122 |
| 1736897400 | 27.5037 | -0.03 | -0.10 | 27.5316 | 27.5316 | 27.46 | 274 |
| 1736811000 | 27.5316 | 0.03 | 0.11 | 27.5021 | 27.5316 | 27.38 | 2883 |
| 1736551800 | 27.5021 | -0.24 | -0.86 | 27.67 | 27.67 | 27.48 | 6614 |
| 1736379000 | 27.74 | 0.1 | 0.36 | 27.52 | 27.74 | 27.52 | 10998 |
| 1736292600 | 27.64 | -0.19 | -0.67 | 27.86 | 27.86 | 27.63 | 13472 |
| 1736206200 | 27.8274 | 0.05 | 0.17 | 27.78 | 27.9 | 27.78 | 582 |
| 1735947000 | 27.78 | 0.19 | 0.70 | 27.62 | 27.78 | 27.62 | 3708 |
| 1735860600 | 27.5878 | -0.01 | -0.04 | 27.6 | 27.66 | 27.52 | 6293 |
| 1735687800 | 27.6 | -0.1 | -0.36 | 27.69 | 27.69 | 27.57 | 18287 |
| 1735601400 | 27.7 | -0.09 | -0.32 | 27.72 | 27.7393 | 27.6 | 2803 |
| 1735342200 | 27.7896 | -0.14 | -0.51 | 27.9317 | 27.9317 | 27.68 | 3572 |
| 1735255800 | 27.9317 | 0.06 | 0.21 | 27.71 | 27.97 | 27.71 | 14882 |
| 1735077840 | 27.8739 | 0.06 | 0.23 | 27.81 | 27.8739 | 27.81 | 114 |
| 1734996600 | 27.81 | 0.16 | 0.58 | 27.65 | 27.82 | 27.63 | 30220 |
| 1734737400 | 27.65 | 0.11 | 0.40 | 27.49 | 27.73 | 27.48 | 7397 |
| 1734651000 | 27.54 | 0.04 | 0.15 | 27.71 | 27.71 | 27.49 | 14301 |
| 1734564600 | 27.5 | -0.36 | -1.29 | 27.86 | 27.93 | 27.5 | 32122 |
| 1734478200 | 27.86 | -0.12 | -0.43 | 27.98 | 27.98 | 27.82 | 93177 |
| 1734391800 | 27.98 | 0.06 | 0.21 | 27.8 | 27.98 | 27.8 | 20416 |
| 1734132600 | 27.92 | 0.04 | 0.15 | 27.8768 | 27.92 | 27.8768 | 800 |
| 1734046200 | 27.8768 | -0.09 | -0.33 | 27.97 | 27.97 | 27.8768 | 0 |
| 1733959800 | 27.97 | 0.1 | 0.36 | 27.87 | 28.05 | 27.87 | 3361 |
| 1733873400 | 27.87 | -0.04 | -0.14 | 27.91 | 27.92 | 27.87 | 3302 |
| 1733787000 | 27.91 | -0.05 | -0.18 | 27.96 | 27.96 | 27.8999 | 1713 |
| 1733527800 | 27.96 | 0.04 | 0.14 | 27.9 | 28.01 | 27.9 | 68270 |
| 1733441400 | 27.92 | 0.01 | 0.04 | 27.9101 | 27.945 | 27.9005 | 33088 |
| 1733355000 | 27.9101 | 0.05 | 0.18 | 27.86 | 27.95 | 27.86 | 46948 |
| 1733268600 | 27.86 | 0.01 | 0.04 | 27.8 | 27.93 | 27.79 | 23136 |
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
