Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2952 | -0.994100056575 | 29.6952 | 29.77 | 29.18 | 11 | 29.56667273 | SP |
| 4 | -1.3638 | -4.43313244788 | 30.7638 | 30.7638 | 29.18 | 35 | 30.16795546 | SP |
| 12 | -1.3 | -4.2345276873 | 30.7 | 31.11 | 29.18 | 218 | 30.13027761 | SP |
| 26 | -3.62 | -10.9630526953 | 33.02 | 33.2277 | 29.18 | 185 | 30.96393836 | SP |
| 52 | -0.98 | -3.22580645161 | 30.38 | 33.2277 | 28.685 | 166 | 30.82764541 | SP |
| 156 | 4.6022 | 18.5589044189 | 24.7978 | 33.2277 | 24.4528 | 483 | 27.89091193 | SP |
| 260 | 4.6022 | 18.5589044189 | 24.7978 | 33.2277 | 24.4528 | 483 | 27.89091193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 29.4 | 0.22 | 0.75 | 29.226 | 29.4 | 29.226 | 102 |
| 1740699000 | 29.18 | -0.5 | -1.68 | 29.49 | 29.49 | 29.18 | 13 |
| 1740612600 | 29.6778 | -0.04 | -0.15 | 29.77 | 29.77 | 29.6778 | 26 |
| 1740526200 | 29.7217 | 0.01 | 0.04 | 29.7217 | 29.7217 | 29.7217 | 0 |
| 1740439800 | 29.7087 | 0.01 | 0.05 | 29.73 | 29.73 | 29.7087 | 6 |
| 1740180600 | 29.6952 | -0.35 | -1.15 | 29.6952 | 29.6952 | 29.6952 | 10 |
| 1740094200 | 30.0402 | 0.14 | 0.46 | 29.95 | 30.0402 | 29.95 | 1 |
| 1740007800 | 29.9032 | -0.12 | -0.39 | 29.77 | 29.9032 | 29.77 | 6 |
| 1739921400 | 30.0198 | 0.19 | 0.63 | 30.0198 | 30.0198 | 30.0198 | 8 |
| 1739575800 | 29.831 | -0.14 | -0.47 | 29.831 | 29.831 | 29.831 | 52 |
| 1739489400 | 29.9722 | 0.22 | 0.76 | 29.93 | 29.9722 | 29.93 | 11 |
| 1739403000 | 29.7474 | -0.04 | -0.14 | 29.7474 | 29.7474 | 29.7474 | 1 |
| 1739316600 | 29.7885 | -0.12 | -0.42 | 29.98 | 29.98 | 29.7885 | 11 |
| 1739230200 | 29.9134 | -0.23 | -0.76 | 30 | 30 | 29.9134 | 63 |
| 1738971000 | 30.142 | -0.44 | -1.44 | 30.3 | 30.3 | 30.142 | 221 |
| 1738884600 | 30.5821 | -0.01 | -0.05 | 30.5821 | 30.5821 | 30.5821 | 100 |
| 1738798200 | 30.597 | 0.19 | 0.64 | 30.58 | 30.597 | 30.58 | 1 |
| 1738711800 | 30.4027 | 0.04 | 0.14 | 30.25 | 30.4027 | 30.25 | 117 |
| 1738625400 | 30.3614 | -0.4 | -1.31 | 30.5 | 30.5 | 30.3614 | 1 |
| 1738366200 | 30.7638 | -0.06 | -0.19 | 30.7638 | 30.7638 | 30.7638 | 21 |
| 1738279800 | 30.8234 | 0.47 | 1.54 | 30.8234 | 30.8234 | 30.8234 | 6 |
| 1738193400 | 30.355 | -0.5 | -1.62 | 30.355 | 30.355 | 30.355 | 34 |
| 1738107000 | 30.8551 | 0.21 | 0.70 | 30.82 | 30.8551 | 30.82 | 26 |
| 1738020600 | 30.6409 | -0.25 | -0.80 | 30.82 | 30.82 | 30.6409 | 255 |
| 1737761400 | 30.8869 | 0.13 | 0.41 | 30.8869 | 30.8869 | 30.8869 | 2 |
| 1737675000 | 30.7599 | 0 | 0.00 | 30.7599 | 30.7599 | 30.7599 | 0 |
| 1737588600 | 30.7599 | 0.13 | 0.41 | 30.75 | 30.77 | 30.75 | 301 |
| 1737502200 | 30.6341 | 0.52 | 1.74 | 30.54 | 30.6341 | 30.54 | 430 |
| 1737156600 | 30.1116 | -0 | -0.00 | 30.31 | 30.31 | 30.11 | 428 |
| 1737070200 | 30.113 | 0.16 | 0.55 | 29.9 | 30.113 | 29.9 | 350 |
| 1736983800 | 29.9492 | 0.3 | 1.02 | 29.74 | 29.9492 | 29.74 | 116 |
| 1736897400 | 29.648 | -0.45 | -1.49 | 30.29 | 30.29 | 29.59 | 103 |
| 1736811000 | 30.0973 | 0.35 | 1.19 | 29.76 | 30.0973 | 29.76 | 406 |
| 1736551800 | 29.7431 | -0.25 | -0.82 | 29.92 | 29.92 | 29.66 | 2007 |
| 1736379000 | 29.9895 | -0.09 | -0.30 | 29.9 | 29.99 | 29.9 | 2110 |
| 1736292600 | 30.079 | -0.12 | -0.40 | 30.35 | 30.35 | 30.079 | 103 |
| 1736206200 | 30.2006 | 0.24 | 0.80 | 30.3 | 30.36 | 30.2006 | 286 |
| 1735947000 | 29.9608 | 0.32 | 1.10 | 29.9608 | 29.9608 | 29.9608 | 5 |
| 1735860600 | 29.6362 | 0.06 | 0.22 | 29.8 | 29.8 | 29.6362 | 44 |
| 1735687800 | 29.5716 | -0.03 | -0.11 | 29.9 | 29.9 | 29.5604 | 1054 |
| 1735601400 | 29.6027 | -0.25 | -0.84 | 29.6027 | 29.6027 | 29.6027 | 19 |
| 1735342200 | 29.8533 | -0.22 | -0.74 | 29.85 | 29.8533 | 29.85 | 2 |
| 1735255800 | 30.0768 | 0.03 | 0.10 | 30.0768 | 30.0768 | 30.0768 | 12 |
| 1735077840 | 30.0479 | 0.1 | 0.35 | 29.94 | 30.0479 | 29.94 | 412 |
| 1734996600 | 29.9434 | 0.26 | 0.89 | 29.65 | 29.9434 | 29.65 | 133 |
| 1734737400 | 29.6792 | 0.35 | 1.20 | 29.91 | 29.91 | 29.6792 | 205 |
| 1734651000 | 29.327 | -0.17 | -0.59 | 29.37 | 29.37 | 29.327 | 19 |
| 1734564600 | 29.5018 | -0.9 | -2.97 | 30.31 | 30.31 | 29.5018 | 12 |
| 1734478200 | 30.4037 | -0.02 | -0.07 | 30.4037 | 30.4037 | 30.4037 | 2 |
| 1734391800 | 30.4242 | 0.03 | 0.09 | 30.61 | 30.61 | 30.4242 | 267 |
| 1734132600 | 30.3972 | -0.18 | -0.60 | 30.79 | 30.79 | 30.3972 | 96 |
| 1734046200 | 30.5794 | -0.33 | -1.08 | 30.5794 | 30.5794 | 30.5794 | 2 |
| 1733959800 | 30.9135 | 0.25 | 0.82 | 30.7707 | 30.9135 | 30.7707 | 333 |
| 1733873400 | 30.6617 | -0.21 | -0.69 | 31.11 | 31.11 | 30.6617 | 3 |
| 1733787000 | 30.8756 | 0.14 | 0.44 | 30.97 | 30.97 | 30.8756 | 592 |
| 1733527800 | 30.74 | 0.15 | 0.50 | 30.7 | 30.76 | 30.7 | 904 |
| 1733441400 | 30.5875 | -0.63 | -2.00 | 31.12 | 31.12 | 30.5875 | 162 |
| 1733355000 | 31.2129 | 0.15 | 0.47 | 31.1264 | 31.2129 | 31.1264 | 1606 |
| 1733268600 | 31.0663 | -0.18 | -0.59 | 31.26 | 31.26 | 31.0663 | 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
