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 | 0.4391 | 1.59847105934 | 27.47 | 28.3 | 27.47 | 12 | 27.69967627 | SP |
| 4 | 0.1891 | 0.682178932179 | 27.72 | 28.34 | 27.39 | 99 | 27.61093085 | SP |
| 12 | 0.6554 | 2.40481108987 | 27.2537 | 28.34 | 26.5144 | 164 | 27.60857426 | SP |
| 26 | 0.8291 | 3.06166912851 | 27.08 | 28.34 | 25.59 | 104 | 27.37590246 | SP |
| 52 | 2.5491 | 10.0516561514 | 25.36 | 28.34 | 25.16 | 103 | 27.29039427 | SP |
| 156 | 3.6294 | 14.9482901354 | 24.2797 | 28.34 | 20.19 | 135 | 25.22542478 | SP |
| 260 | 3.6294 | 14.9482901354 | 24.2797 | 28.34 | 20.19 | 135 | 25.22542478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 27.9091 | -0.06 | -0.20 | 27.98 | 28 | 27.9091 | 404 |
| 1732663800 | 27.9647 | -0.23 | -0.82 | 28.12 | 28.12 | 27.9647 | 3 |
| 1732577400 | 28.196 | 0.22 | 0.79 | 28.3 | 28.3 | 28.196 | 9 |
| 1732318200 | 27.9741 | 0.19 | 0.68 | 27.73 | 27.9741 | 27.73 | 3 |
| 1732231800 | 27.7847 | 0.25 | 0.90 | 27.61 | 27.7847 | 27.61 | 6 |
| 1732145400 | 27.5376 | -0.02 | -0.06 | 27.47 | 27.5376 | 27.47 | 40 |
| 1732059000 | 27.5531 | -0.06 | -0.20 | 27.47 | 27.5531 | 27.47 | 26 |
| 1731972600 | 27.6095 | 0.14 | 0.52 | 27.56 | 27.6475 | 27.56 | 808 |
| 1731713400 | 27.4658 | -0.17 | -0.60 | 27.56 | 27.56 | 27.4658 | 31 |
| 1731627000 | 27.6315 | -0.11 | -0.41 | 27.87 | 27.87 | 27.6315 | 113 |
| 1731540600 | 27.7452 | -0.01 | -0.04 | 27.6 | 27.7452 | 27.6 | 1 |
| 1731454200 | 27.7555 | -0.36 | -1.29 | 28.03 | 28.03 | 27.7053 | 421 |
| 1731367800 | 28.119 | 0.02 | 0.09 | 28.119 | 28.119 | 28.119 | 0 |
| 1731108600 | 28.0941 | -0.18 | -0.64 | 28.19 | 28.19 | 28.0941 | 9 |
| 1731022200 | 28.276 | 0.16 | 0.57 | 28.34 | 28.34 | 28.276 | 1 |
| 1730935800 | 28.1157 | 0.35 | 1.27 | 27.95 | 28.1157 | 27.95 | 3 |
| 1730849400 | 27.7636 | 0.34 | 1.25 | 27.7636 | 27.7636 | 27.7636 | 30 |
| 1730763000 | 27.4196 | 0.01 | 0.05 | 27.51 | 27.51 | 27.4196 | 22 |
| 1730500200 | 27.406 | 0 | 0.00 | 27.57 | 27.57 | 27.406 | 122 |
| 1730413800 | 27.405 | -0.11 | -0.42 | 27.39 | 27.405 | 27.39 | 100 |
| 1730327400 | 27.5198 | -0.11 | -0.39 | 27.42 | 27.72 | 27.42 | 245 |
| 1730241000 | 27.6269 | -0.04 | -0.14 | 27.62 | 27.6269 | 27.62 | 3 |
| 1730154600 | 27.6654 | 0.23 | 0.83 | 27.6 | 27.6654 | 27.6 | 3 |
| 1729895400 | 27.4366 | 0 | 0.00 | 27.4366 | 27.4366 | 27.4366 | 2 |
| 1729809000 | 27.4356 | 0.14 | 0.50 | 27.3834 | 27.4356 | 27.3834 | 548 |
| 1729722600 | 27.3002 | -0.25 | -0.91 | 27.44 | 27.44 | 27.3002 | 3 |
| 1729636200 | 27.5506 | 0.15 | 0.55 | 27.49 | 27.5506 | 27.49 | 103 |
| 1729549800 | 27.4005 | -0.3 | -1.07 | 27.53 | 27.53 | 27.4005 | 21 |
| 1729290600 | 27.6966 | 0.14 | 0.49 | 27.6966 | 27.6966 | 27.6966 | 1 |
| 1729204200 | 27.5612 | -0.25 | -0.89 | 27.81 | 27.81 | 27.5612 | 2 |
| 1729117800 | 27.8098 | 0.21 | 0.75 | 27.77 | 27.8098 | 27.77 | 4 |
| 1729031400 | 27.6029 | -0.27 | -0.98 | 27.82 | 27.82 | 27.6029 | 8 |
| 1728945000 | 27.8752 | 0.2 | 0.72 | 27.65 | 27.8752 | 27.65 | 84 |
| 1728685800 | 27.6767 | 0.32 | 1.16 | 27.6767 | 27.6767 | 27.6767 | 1 |
| 1728599400 | 27.3596 | -0.05 | -0.19 | 27.27 | 27.3596 | 27.27 | 2 |
| 1728513000 | 27.4116 | 0.07 | 0.25 | 27.27 | 27.4116 | 27.27 | 6 |
| 1728426600 | 27.3433 | 0.11 | 0.42 | 27.3 | 27.3433 | 27.3 | 40 |
| 1728340200 | 27.2296 | -0.16 | -0.58 | 27.46 | 27.46 | 27.2296 | 12 |
| 1728081000 | 27.3891 | -0.17 | -0.61 | 27.44 | 27.44 | 27.3891 | 14 |
| 1727994600 | 27.5568 | -0.26 | -0.94 | 27.6 | 27.6 | 27.5568 | 16 |
| 1727908200 | 27.8184 | -0.03 | -0.10 | 27.895 | 27.895 | 27.8184 | 2908 |
| 1727821800 | 27.8456 | -0.27 | -0.96 | 27.84 | 27.8456 | 27.78 | 14 |
| 1727735400 | 28.1167 | 0.07 | 0.24 | 28.1167 | 28.1167 | 28.1167 | 0 |
| 1727476200 | 28.0503 | 0.02 | 0.08 | 28.19 | 28.19 | 28.0503 | 4 |
| 1727389800 | 28.029 | 0.34 | 1.25 | 28.09 | 28.09 | 28.029 | 2 |
| 1727303400 | 27.6843 | -0.22 | -0.80 | 27.83 | 27.83 | 27.6843 | 40 |
| 1727217000 | 27.9063 | 0.35 | 1.28 | 27.9063 | 27.9063 | 27.9063 | 8 |
| 1727130600 | 27.5544 | 0.14 | 0.50 | 27.57 | 27.57 | 27.5544 | 3 |
| 1726871400 | 27.4185 | -0.58 | -2.07 | 27.65 | 27.65 | 27.4185 | 1 |
| 1726785000 | 27.9992 | 0.48 | 1.75 | 27.93 | 27.9992 | 27.93 | 115 |
| 1726698600 | 27.518 | -0.03 | -0.12 | 27.53 | 27.6801 | 27.518 | 3541 |
| 1726612200 | 27.5507 | 0.1 | 0.37 | 27.5507 | 27.5507 | 27.5507 | 3 |
| 1726525800 | 27.4483 | 0.25 | 0.91 | 27.38 | 27.4483 | 27.38 | 69 |
| 1726266600 | 27.1999 | 0.03 | 0.10 | 27.24 | 27.24 | 27.1999 | 3 |
| 1726180200 | 27.1722 | 0.32 | 1.18 | 27.1722 | 27.1722 | 27.1722 | 13 |
| 1726093800 | 26.8542 | 0.09 | 0.33 | 26.8542 | 26.8542 | 26.8542 | 4 |
| 1726007400 | 26.766 | -0 | -0.01 | 26.766 | 26.766 | 26.766 | 5 |
| 1725921000 | 26.7694 | 0.26 | 0.96 | 26.7694 | 26.7694 | 26.7694 | 0 |
| 1725661800 | 26.5144 | -0.35 | -1.31 | 26.5144 | 26.5144 | 26.5144 | 3 |
| 1725575400 | 26.8658 | -0.39 | -1.42 | 27 | 27 | 26.8658 | 302 |
| 1725489000 | 27.2537 | 0.13 | 0.47 | 27.2537 | 27.2537 | 27.2537 | 7 |
| 1725402600 | 27.126 | -0.33 | -1.19 | 27.21 | 27.21 | 27.126 | 6 |
| 1725057000 | 27.4535 | 0.21 | 0.76 | 27.37 | 27.4535 | 27.37 | 23 |
| 1724970600 | 27.2466 | 0.01 | 0.05 | 27.44 | 27.44 | 27.2466 | 201 |
| 1724884200 | 27.2317 | -0.08 | -0.28 | 27.31 | 27.31 | 27.2317 | 5 |
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
