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 | -0.24 | -0.730593607306 | 32.85 | 32.85 | 32.43 | 6792 | 32.65800529 | SP |
| 4 | -0.62 | -1.86578393018 | 33.23 | 33.62 | 32.43 | 8548 | 33.02312524 | SP |
| 12 | -0.56 | -1.68827253542 | 33.17 | 33.67 | 32.43 | 8869 | 33.1339315 | SP |
| 26 | 0.96 | 3.03317535545 | 31.65 | 33.67 | 31.49 | 6781 | 33.00813992 | SP |
| 52 | 0.29 | 0.897277227723 | 32.32 | 33.67 | 30.91 | 6099 | 32.86238598 | SP |
| 156 | -0.01 | -0.0306560392397 | 32.62 | 36.14 | 30.59 | 20556 | 33.09193179 | SP |
| 260 | 9.55 | 41.4137033825 | 23.06 | 36.14 | 20.775 | 17024 | 32.05924124 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 32.7556 | 0.08 | 0.23 | 32.63 | 32.7556 | 32.6 | 3543 |
| 1741303800 | 32.68 | 0.05 | 0.15 | 32.65 | 32.75 | 32.601599 | 8922 |
| 1741217400 | 32.6295 | 0.02 | 0.05 | 32.659999 | 32.72 | 32.615 | 10000 |
| 1741131000 | 32.6119 | -0.05 | -0.14 | 32.59 | 32.6328 | 32.43 | 5611 |
| 1741044600 | 32.658299 | -0.06 | -0.19 | 32.85 | 32.85 | 32.549999 | 5886 |
| 1740785400 | 32.72 | 0.21 | 0.65 | 32.549999 | 32.729999 | 32.5004 | 5250 |
| 1740699000 | 32.5079 | -0.04 | -0.13 | 32.68 | 32.68 | 32.5079 | 8509 |
| 1740612600 | 32.549999 | -0.18 | -0.55 | 32.775 | 32.869999 | 32.549999 | 4209 |
| 1740526200 | 32.7301 | -0.31 | -0.95 | 32.95 | 32.95 | 32.7301 | 5356 |
| 1740439800 | 33.0448 | 0.05 | 0.14 | 33.18 | 33.18 | 33.02 | 18319 |
| 1740180600 | 32.999699 | -0.32 | -0.96 | 33.24 | 33.24 | 32.939999 | 14413 |
| 1740094200 | 33.3194 | -0 | -0.01 | 33.25 | 33.34 | 33.189999 | 13606 |
| 1740007800 | 33.322699 | -0.03 | -0.08 | 33.4 | 33.47 | 33.322699 | 8309 |
| 1739921400 | 33.3482 | 0.1 | 0.31 | 33.32 | 33.3699 | 33.24 | 12531 |
| 1739575800 | 33.244999 | -0.09 | -0.27 | 33.15 | 33.32 | 33.15 | 18309 |
| 1739489400 | 33.335299 | -0.15 | -0.45 | 33.38 | 33.4 | 33.29 | 3899 |
| 1739403000 | 33.487299 | 0.06 | 0.17 | 33.59 | 33.62 | 33.487299 | 8093 |
| 1739316600 | 33.43 | 0.19 | 0.56 | 33.31 | 33.43 | 33.299999 | 2975 |
| 1739230200 | 33.244799 | 0.01 | 0.04 | 33.229999 | 33.2899 | 33.22 | 4677 |
| 1738971000 | 33.229999 | 0.09 | 0.28 | 33.09 | 33.29 | 33.09 | 7755 |
| 1738884600 | 33.1374 | -0.13 | -0.40 | 33.21 | 33.235 | 33.06 | 24527 |
| 1738798200 | 33.27 | -0.15 | -0.45 | 33.38 | 33.38 | 33.21 | 6197 |
| 1738711800 | 33.421999 | -0.09 | -0.28 | 33.49 | 33.49 | 33.36 | 3786 |
| 1738625400 | 33.5142 | 0.14 | 0.43 | 33.67 | 33.67 | 33.29 | 41925 |
| 1738366200 | 33.371299 | 0.17 | 0.52 | 33.189999 | 33.371299 | 33.119999 | 6832 |
| 1738279800 | 33.2 | -0.13 | -0.39 | 33.27 | 33.27 | 33.159999 | 5031 |
| 1738193400 | 33.3286 | 0.02 | 0.06 | 33.28 | 33.35 | 33.21 | 14493 |
| 1738107000 | 33.3099 | 0.02 | 0.06 | 33.369999 | 33.369999 | 33.299999 | 3800 |
| 1738020600 | 33.29 | -0.11 | -0.33 | 33.299999 | 33.299999 | 33.259999 | 750 |
| 1737761400 | 33.400399 | 0.34 | 1.03 | 33.305 | 33.400399 | 33.305 | 2679 |
| 1737675000 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1737588600 | 33.06 | 0.15 | 0.46 | 32.96 | 33.09 | 32.96 | 5729 |
| 1737502200 | 32.909999 | -0.26 | -0.78 | 32.77 | 33.02 | 32.77 | 32243 |
| 1737156600 | 33.17 | 0.07 | 0.20 | 33.04 | 33.17 | 33.04 | 4359 |
| 1737070200 | 33.103099 | -0.06 | -0.19 | 33.2 | 33.2948 | 33.103099 | 1271 |
| 1736983800 | 33.1674 | -0.19 | -0.56 | 33.14 | 33.2 | 33.119999 | 3790 |
| 1736897400 | 33.354999 | -0.04 | -0.13 | 33.42 | 33.42 | 33.32 | 3607 |
| 1736811000 | 33.3968 | -0.05 | -0.14 | 33.57 | 33.57 | 33.36 | 3005 |
| 1736551800 | 33.444 | 0.08 | 0.25 | 33.49 | 33.49 | 33.34 | 25815 |
| 1736379000 | 33.3599 | 0.07 | 0.22 | 33.39 | 33.4 | 33.3599 | 5592 |
| 1736292600 | 33.2867 | 0.32 | 0.98 | 33 | 33.319 | 33 | 4999 |
| 1736206200 | 32.9622 | 0.06 | 0.18 | 32.89 | 33.009999 | 32.89 | 18810 |
| 1735947000 | 32.901899 | -0.19 | -0.57 | 32.89 | 32.9326 | 32.89 | 2887 |
| 1735860600 | 33.09 | 0.16 | 0.48 | 32.95 | 33.11 | 32.95 | 6038 |
| 1735687800 | 32.9303 | 0.05 | 0.15 | 32.93 | 32.96 | 32.79 | 7538 |
| 1735601400 | 32.8802 | -0.17 | -0.52 | 32.99 | 32.99 | 32.8701 | 8909 |
| 1735342200 | 33.0509 | -0.02 | -0.06 | 33.034999 | 33.07 | 32.979999 | 3897 |
| 1735255800 | 33.07 | 0.03 | 0.09 | 33.1 | 33.1143 | 33.06 | 3550 |
| 1735077840 | 33.0405 | 0.13 | 0.39 | 33.009999 | 33.06 | 33.009999 | 590 |
| 1734996600 | 32.912 | -0.24 | -0.72 | 32.755 | 32.912 | 32.689999 | 7871 |
| 1734737400 | 33.15 | -0 | -0.01 | 33.159999 | 33.159999 | 33.08 | 19138 |
| 1734651000 | 33.1525 | 0.08 | 0.24 | 33.31 | 33.31 | 33.045 | 9716 |
| 1734564600 | 33.0728 | 0.06 | 0.18 | 33.03 | 33.13 | 33.03 | 7299 |
| 1734478200 | 33.015 | -0.13 | -0.39 | 33.08 | 33.09 | 32.99 | 8213 |
| 1734391800 | 33.1452 | -0.09 | -0.26 | 33.17 | 33.21 | 33.1452 | 3849 |
| 1734132600 | 33.2305 | 0.1 | 0.29 | 33.22 | 33.25 | 33.13 | 6074 |
| 1734046200 | 33.1348 | 0.09 | 0.29 | 33.04 | 33.189999 | 33.04 | 3948 |
| 1733959800 | 33.04 | 0.16 | 0.49 | 32.81 | 33.04 | 32.81 | 7689 |
| 1733873400 | 32.879199 | 0.19 | 0.58 | 32.71 | 32.8838 | 32.71 | 9251 |
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
