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 | 0.89 | 3.29873980726 | 26.98 | 27.87 | 26.875 | 4390069 | 27.48198325 | SP |
| 4 | 0.5 | 1.8268176836 | 27.37 | 27.87 | 26.675 | 4896902 | 27.13747135 | SP |
| 12 | -1.49 | -5.07493188011 | 29.36 | 29.945 | 26.675 | 5092629 | 28.16074162 | SP |
| 26 | 1.35 | 5.09049773756 | 26.52 | 29.945 | 26.3247 | 4539561 | 28.12176471 | SP |
| 52 | 0.77 | 2.84132841328 | 27.1 | 29.945 | 25.9302 | 4391200 | 27.89660373 | SP |
| 156 | -14.31 | -33.9260312945 | 42.18 | 43.95 | 24.47 | 4628359 | 30.23149352 | SP |
| 260 | -12.46 | -30.8951152988 | 40.33 | 51.34 | 24.47 | 3441441 | 32.66296426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 27.87 | 0.23 | 0.83 | 27.83 | 27.905 | 27.7629 | 3330572 |
| 1732750200 | 27.64 | 0.18 | 0.66 | 27.65 | 27.74 | 27.5502 | 8564807 |
| 1732663800 | 27.46 | -0.1 | -0.36 | 27.415 | 27.48 | 27.3101 | 3187318 |
| 1732577400 | 27.56 | 0.62 | 2.30 | 27.42 | 27.57 | 27.365 | 3007427 |
| 1732318200 | 26.94 | 0.03 | 0.11 | 26.98 | 27.015 | 26.875 | 2800723 |
| 1732231800 | 26.91 | -0.04 | -0.15 | 26.95 | 27.065 | 26.83 | 2700920 |
| 1732145400 | 26.95 | -0.07 | -0.26 | 26.88 | 27.0599 | 26.87 | 3235199 |
| 1732059000 | 27.02 | 0.12 | 0.45 | 27.05 | 27.1199 | 27 | 3867631 |
| 1731972600 | 26.9 | 0.06 | 0.22 | 26.73 | 26.985 | 26.675 | 4119776 |
| 1731713400 | 26.84 | -0.08 | -0.30 | 26.77 | 27 | 26.68 | 5425802 |
| 1731627000 | 26.92 | 0.13 | 0.49 | 26.96 | 27.0963 | 26.89 | 4209631 |
| 1731540600 | 26.79 | -0.18 | -0.67 | 27.21 | 27.215 | 26.74 | 3694876 |
| 1731454200 | 26.97 | -0.38 | -1.39 | 27.16 | 27.3 | 26.93 | 13432283 |
| 1731367800 | 27.35 | -0.12 | -0.44 | 27.4 | 27.41 | 27.245 | 2065002 |
| 1731108600 | 27.47 | 0.3 | 1.10 | 27.34 | 27.51 | 27.3137 | 4736223 |
| 1731022200 | 27.17 | 0.3 | 1.12 | 27 | 27.25 | 26.975 | 5186230 |
| 1730935800 | 26.87 | -0.64 | -2.33 | 26.69 | 26.985 | 26.675 | 7305284 |
| 1730849400 | 27.51 | 0.12 | 0.44 | 27.33 | 27.555 | 27.205 | 4130226 |
| 1730763000 | 27.39 | 0.38 | 1.41 | 27.42 | 27.49 | 27.23 | 6181872 |
| 1730500200 | 27.01 | -0.46 | -1.67 | 27.37 | 27.47 | 26.995 | 5189912 |
| 1730413800 | 27.47 | 0.05 | 0.18 | 27.38 | 27.575 | 27.285 | 6076802 |
| 1730327400 | 27.42 | 0.07 | 0.26 | 27.56 | 27.7 | 27.3801 | 5397656 |
| 1730241000 | 27.35 | 0.02 | 0.07 | 27.11 | 27.3551 | 27.07 | 4645363 |
| 1730154600 | 27.33 | -0.09 | -0.33 | 27.43 | 27.447 | 27.209 | 3864539 |
| 1729895400 | 27.42 | -0.14 | -0.51 | 27.65 | 27.65 | 27.374 | 3817421 |
| 1729809000 | 27.56 | 0.15 | 0.55 | 27.44 | 27.64 | 27.36 | 4488051 |
| 1729722600 | 27.41 | -0.07 | -0.25 | 27.33 | 27.47 | 27.29 | 5278381 |
| 1729636200 | 27.48 | 0.01 | 0.04 | 27.57 | 27.59 | 27.41 | 5686114 |
| 1729549800 | 27.47 | -0.45 | -1.61 | 27.67 | 27.69 | 27.46 | 3443890 |
| 1729290600 | 27.92 | 0.03 | 0.11 | 27.94 | 28.005 | 27.9 | 3522423 |
| 1729204200 | 27.89 | -0.39 | -1.38 | 28.01 | 28.04 | 27.845 | 3491200 |
| 1729117800 | 28.28 | 0.08 | 0.28 | 28.3 | 28.369 | 28.2351 | 4075834 |
| 1729031400 | 28.2 | 0.34 | 1.22 | 28.06 | 28.2 | 28.04 | 3281536 |
| 1728945000 | 27.86 | -0.01 | -0.04 | 27.68 | 27.86 | 27.66 | 2315811 |
| 1728685800 | 27.87 | -0.08 | -0.29 | 27.795 | 27.96 | 27.79 | 5596398 |
| 1728599400 | 27.95 | -0.1 | -0.36 | 27.9 | 27.955 | 27.78 | 9351606 |
| 1728513000 | 28.05 | -0.15 | -0.53 | 28.12 | 28.17 | 27.9849 | 7561276 |
| 1728426600 | 28.2 | 0.02 | 0.07 | 28.05 | 28.21 | 28.03 | 4165849 |
| 1728340200 | 28.18 | -0.18 | -0.63 | 28.2 | 28.275 | 28.14 | 4885017 |
| 1728081000 | 28.36 | -0.35 | -1.22 | 28.34 | 28.4699 | 28.323 | 5851243 |
| 1727994600 | 28.71 | -0.24 | -0.83 | 28.85 | 28.905 | 28.7 | 5786990 |
| 1727908200 | 28.95 | -0.22 | -0.75 | 28.84 | 28.97 | 28.77 | 3992852 |
| 1727821800 | 29.17 | 0.1 | 0.34 | 29.26 | 29.39 | 29.135 | 5861740 |
| 1727735400 | 29.07 | -0.1 | -0.34 | 29.21 | 29.215 | 29 | 6387789 |
| 1727476200 | 29.17 | 0.14 | 0.48 | 29.16 | 29.2399 | 29.09 | 4768543 |
| 1727389800 | 29.03 | 0.04 | 0.14 | 29.03 | 29.085 | 28.8648 | 4912932 |
| 1727303400 | 28.99 | -0.24 | -0.82 | 29.1 | 29.105 | 28.985 | 4199047 |
| 1727217000 | 29.23 | 0.01 | 0.03 | 29.02 | 29.26 | 28.975 | 4398511 |
| 1727130600 | 29.22 | -0.05 | -0.17 | 29.14 | 29.3 | 29.01 | 4109988 |
| 1726871400 | 29.27 | -0.07 | -0.24 | 29.26 | 29.335 | 29.19 | 3764147 |
| 1726785000 | 29.34 | -0.07 | -0.24 | 29.22 | 29.345 | 29.2 | 3552223 |
| 1726698600 | 29.41 | -0.32 | -1.08 | 29.59 | 29.715 | 29.39 | 6237341 |
| 1726612200 | 29.73 | -0.14 | -0.47 | 29.91 | 29.945 | 29.7143 | 5028368 |
| 1726525800 | 29.87 | 0.25 | 0.84 | 29.69 | 29.88 | 29.6301 | 2905616 |
| 1726266600 | 29.62 | 0.06 | 0.20 | 29.65 | 29.685 | 29.521 | 4349713 |
| 1726180200 | 29.56 | -0.1 | -0.34 | 29.62 | 29.65 | 29.43 | 8564563 |
| 1726093800 | 29.66 | -0.03 | -0.10 | 29.64 | 29.84 | 29.595 | 9889795 |
| 1726007400 | 29.69 | 0.21 | 0.71 | 29.47 | 29.75 | 29.4525 | 5333506 |
| 1725921000 | 29.48 | 0.1 | 0.34 | 29.33 | 29.53 | 29.275 | 7762446 |
| 1725661800 | 29.38 | 0.02 | 0.07 | 29.36 | 29.69 | 29.27 | 8821474 |
| 1725575400 | 29.36 | 0.15 | 0.51 | 29.32 | 29.395 | 29.16 | 7262394 |
| 1725489000 | 29.21 | 0.3 | 1.04 | 28.92 | 29.2265 | 28.91 | 5131978 |
| 1725402600 | 28.91 | 0.33 | 1.15 | 28.85 | 28.99 | 28.7965 | 4289963 |
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
