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 | 0.88 | 2.77865487843 | 31.67 | 32.88 | 31.16 | 651536 | 32.03096435 | SP |
| 4 | 3 | 10.152284264 | 29.55 | 32.88 | 29.4001 | 637596 | 31.551241 | SP |
| 12 | 4.05 | 14.2105263158 | 28.5 | 32.88 | 28.18 | 605107 | 30.53794745 | SP |
| 26 | 2.66 | 8.89929742389 | 29.89 | 33.31 | 27.4502 | 729815 | 30.2587296 | SP |
| 52 | 9.05 | 38.5106382979 | 23.5 | 33.31 | 23.45 | 975988 | 28.64414568 | SP |
| 156 | 8.45 | 35.0622406639 | 24.1 | 33.31 | 16.89 | 788635 | 24.57985046 | SP |
| 260 | 18.98 | 139.867354458 | 13.57 | 33.31 | 13.37 | 776137 | 24.28911215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 32.82 | 0.79 | 2.47 | 32.25 | 32.88 | 32.17 | 825687 |
| 1743028200 | 32.03 | -0.05 | -0.16 | 32.24 | 32.25 | 31.9501 | 565380 |
| 1742941800 | 32.08 | 0.66 | 2.10 | 31.99 | 32.229999 | 31.99 | 692735 |
| 1742855400 | 31.42 | -0.05 | -0.16 | 31.68 | 31.7 | 31.38 | 528303 |
| 1742596200 | 31.47 | -0.52 | -1.63 | 31.67 | 31.8 | 31.16 | 645577 |
| 1742509800 | 31.99 | -0.25 | -0.78 | 31.75 | 32.009999 | 31.7 | 725850 |
| 1742423400 | 32.24 | -0.11 | -0.34 | 32.18 | 32.369999 | 31.94 | 597146 |
| 1742337000 | 32.35 | 0.07 | 0.22 | 32.6 | 32.65 | 32.31 | 682485 |
| 1742250600 | 32.28 | 0.1 | 0.31 | 31.9 | 32.33 | 31.85 | 493314 |
| 1741991400 | 32.18 | 0.06 | 0.19 | 32.4 | 32.429699 | 31.99 | 587434 |
| 1741905000 | 32.119999 | 0.44 | 1.39 | 31.66 | 32.3833 | 31.58 | 877066 |
| 1741818600 | 31.68 | 0.28 | 0.89 | 31.47 | 31.79 | 31.4 | 528018 |
| 1741732200 | 31.4 | 0.94 | 3.09 | 31.02 | 31.47 | 30.995 | 623035 |
| 1741645800 | 30.46 | -0.55 | -1.77 | 30.96 | 30.99 | 30.46 | 750521 |
| 1741390200 | 31.01 | -0.09 | -0.29 | 30.77 | 31.0954 | 30.635 | 616947 |
| 1741303800 | 31.1 | -0.12 | -0.38 | 30.93 | 31.26 | 30.9 | 651319 |
| 1741217400 | 31.22 | 0.82 | 2.70 | 30.64 | 31.225 | 30.59 | 725319 |
| 1741131000 | 30.4 | 0.29 | 0.96 | 30.44 | 30.5499 | 30.02 | 596111 |
| 1741044600 | 30.11 | 0.43 | 1.45 | 30.2 | 30.38 | 30.05 | 581712 |
| 1740785400 | 29.68 | -0.11 | -0.37 | 29.55 | 29.77 | 29.4001 | 440465 |
| 1740699000 | 29.79 | -0.56 | -1.85 | 30.3 | 30.36 | 29.75 | 522983 |
| 1740612600 | 30.35 | 0.13 | 0.43 | 30.17 | 30.49 | 30.05 | 442939 |
| 1740526200 | 30.22 | -0.61 | -1.98 | 30.58 | 30.72 | 29.86 | 725091 |
| 1740439800 | 30.83 | -0.2 | -0.64 | 31.02 | 31.045 | 30.62 | 672574 |
| 1740180600 | 31.03 | -0.43 | -1.37 | 31.52 | 31.52 | 31.01 | 514483 |
| 1740094200 | 31.46 | 0.19 | 0.61 | 31.43 | 31.59 | 31.33 | 438801 |
| 1740007800 | 31.27 | -0.05 | -0.16 | 31.19 | 31.28 | 30.97 | 575904 |
| 1739921400 | 31.32 | 0.61 | 1.99 | 31.05 | 31.4 | 30.995 | 539292 |
| 1739575800 | 30.71 | -0.18 | -0.58 | 31.71 | 31.75 | 30.605 | 1172433 |
| 1739489400 | 30.89 | 0.13 | 0.42 | 30.6 | 30.9099 | 30.54 | 653630 |
| 1739403000 | 30.76 | 0.36 | 1.18 | 30.63 | 30.88 | 30.49 | 430371 |
| 1739316600 | 30.4 | -0.23 | -0.75 | 30.24 | 30.5 | 30.23 | 489692 |
| 1739230200 | 30.63 | 0.16 | 0.53 | 30.53 | 30.77 | 30.4701 | 415756 |
| 1738971000 | 30.47 | -0.32 | -1.04 | 31 | 31.1684 | 30.34 | 767772 |
| 1738884600 | 30.79 | 0.01 | 0.03 | 30.62 | 30.805 | 30.3 | 555904 |
| 1738798200 | 30.78 | 0.14 | 0.46 | 30.78 | 31.055 | 30.73 | 617317 |
| 1738711800 | 30.64 | 0.61 | 2.03 | 30.52 | 30.895 | 30.44 | 673451 |
| 1738625400 | 30.03 | 0.17 | 0.57 | 30 | 30.23 | 29.73 | 1359212 |
| 1738366200 | 29.86 | -0.25 | -0.83 | 30.16 | 30.22 | 29.75 | 672349 |
| 1738279800 | 30.11 | 0.78 | 2.66 | 30.03 | 30.2899 | 29.9 | 607076 |
| 1738193400 | 29.33 | 0.43 | 1.49 | 29.42 | 29.57 | 29.18 | 643893 |
| 1738107000 | 28.9 | 0.09 | 0.31 | 28.86 | 29.1 | 28.7088 | 1070670 |
| 1738020600 | 28.81 | -0.41 | -1.40 | 28.84 | 29.06 | 28.368 | 454179 |
| 1737761400 | 29.22 | -0.18 | -0.61 | 29.29 | 29.425 | 29.15 | 371110 |
| 1737675000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1737588600 | 29.4 | 0.04 | 0.14 | 29.3 | 29.5 | 29.19 | 395603 |
| 1737502200 | 29.36 | 0.42 | 1.45 | 29.33 | 29.429 | 29.2 | 401748 |
| 1737156600 | 28.94 | -0.41 | -1.40 | 28.83 | 29.09 | 28.7619 | 409421 |
| 1737070200 | 29.35 | 0.05 | 0.17 | 29.33 | 29.55 | 29.2445 | 391348 |
| 1736983800 | 29.3 | 0.78 | 2.73 | 29.02 | 29.325 | 28.8 | 625682 |
| 1736897400 | 28.52 | 0.26 | 0.92 | 28.31 | 28.61 | 28.31 | 380188 |
| 1736811000 | 28.26 | -0.65 | -2.25 | 28.3 | 28.49 | 28.18 | 589427 |
| 1736551800 | 28.91 | 0.17 | 0.59 | 29.16 | 29.2616 | 28.88 | 501620 |
| 1736379000 | 28.74 | 0.08 | 0.28 | 28.93 | 28.98 | 28.45 | 483842 |
| 1736292600 | 28.66 | 0.11 | 0.39 | 28.97 | 28.99 | 28.64 | 626197 |
| 1736206200 | 28.55 | 0.29 | 1.03 | 28.42 | 28.8 | 28.38 | 393902 |
| 1735947000 | 28.26 | 0.04 | 0.14 | 28.5 | 28.535 | 28.21 | 341669 |
| 1735860600 | 28.22 | 0.65 | 2.36 | 28 | 28.2499 | 27.99 | 484328 |
| 1735687800 | 27.57 | -0.11 | -0.40 | 27.47 | 27.6901 | 27.4651 | 513015 |
| 1735601400 | 27.68 | -0.37 | -1.32 | 27.9 | 27.9 | 27.49 | 1179511 |
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
