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 | 0.1048 | 0.317718249397 | 32.9852 | 33.11 | 32.9301 | 4572 | 33.06798911 | SP |
| 4 | 0.3203 | 0.977427318529 | 32.7697 | 33.11 | 32.58 | 4280 | 32.9414473 | SP |
| 12 | 1.0433 | 3.25556141506 | 32.0467 | 33.11 | 31.807 | 3162 | 32.69061233 | SP |
| 26 | 1.92 | 6.15976900866 | 31.17 | 33.11 | 30.73 | 15390 | 31.74537973 | SP |
| 52 | 4.2738 | 14.8312407604 | 28.8162 | 33.11 | 28.78 | 19669 | 30.71826459 | SP |
| 156 | 5.239 | 18.8108146925 | 27.851 | 33.11 | 25.57 | 18640 | 28.26749229 | SP |
| 260 | 8.19 | 32.8915662651 | 24.9 | 33.11 | 20.87 | 17389 | 27.12421666 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 33.09 | -0 | -0.00 | 33.0902 | 33.11 | 33.0706 | 7831 |
| 1732577400 | 33.0902 | 0.03 | 0.10 | 33 | 33.1 | 33 | 8634 |
| 1732318200 | 33.0583 | 0.05 | 0.15 | 33.010199 | 33.0769 | 33.010199 | 1010 |
| 1732231800 | 33.010199 | 0.02 | 0.05 | 32.99 | 33.010199 | 32.96 | 2541 |
| 1732145400 | 32.994999 | 0.01 | 0.03 | 32.9852 | 32.994999 | 32.9301 | 2843 |
| 1732059000 | 32.9852 | -0.01 | -0.04 | 32.9998 | 33.0099 | 32.95 | 5033 |
| 1731972600 | 32.9998 | 0.05 | 0.17 | 32.945099 | 33 | 32.939999 | 4242 |
| 1731713400 | 32.945099 | -0.07 | -0.22 | 33.0171 | 33.0171 | 32.92 | 2068 |
| 1731627000 | 33.0171 | 0.02 | 0.05 | 33 | 33.0428 | 33 | 8353 |
| 1731540600 | 33 | -0.01 | -0.04 | 33.08 | 33.08 | 32.99 | 11827 |
| 1731454200 | 33.014699 | -0 | -0.01 | 33.0193 | 33.03 | 32.979999 | 1684 |
| 1731367800 | 33.0193 | 0.01 | 0.03 | 33.009999 | 33.02 | 32.9701 | 2600 |
| 1731108600 | 33.009999 | 0.03 | 0.11 | 32.9752 | 33.0214 | 32.9752 | 392 |
| 1731022200 | 32.9752 | 0.03 | 0.10 | 32.9416 | 32.9752 | 32.9416 | 323 |
| 1730935800 | 32.9416 | 0.18 | 0.55 | 32.7599 | 32.9416 | 32.7599 | 5642 |
| 1730849400 | 32.7599 | 0.11 | 0.32 | 32.6548 | 32.79 | 32.6548 | 9478 |
| 1730763000 | 32.6548 | 0 | 0.01 | 32.65 | 32.68 | 32.65 | 846 |
| 1730500200 | 32.65 | 0.04 | 0.11 | 32.6144 | 32.7 | 32.6144 | 1548 |
| 1730413800 | 32.6144 | -0.13 | -0.40 | 32.7449 | 32.7449 | 32.58 | 7145 |
| 1730327400 | 32.7449 | -0.02 | -0.08 | 32.7697 | 32.7697 | 32.725 | 1555 |
| 1730241000 | 32.7697 | 0.01 | 0.04 | 32.755 | 32.778 | 32.729999 | 9424 |
| 1730154600 | 32.755 | 0.05 | 0.14 | 32.708 | 32.765 | 32.708 | 1564 |
| 1729895400 | 32.708 | -0.01 | -0.02 | 32.715 | 32.744999 | 32.708 | 511 |
| 1729809000 | 32.715 | 0.02 | 0.06 | 32.6955 | 32.72 | 32.68 | 751 |
| 1729722600 | 32.6955 | -0.05 | -0.17 | 32.75 | 32.75 | 32.64 | 1584 |
| 1729636200 | 32.75 | -0 | -0.01 | 32.689999 | 32.7697 | 32.689999 | 2246 |
| 1729549800 | 32.752 | 0 | 0.01 | 32.75 | 32.77 | 32.725 | 687 |
| 1729290600 | 32.75 | 0.07 | 0.21 | 32.68 | 32.778 | 32.68 | 1296 |
| 1729204200 | 32.68 | 0.01 | 0.03 | 32.67 | 32.72 | 32.67 | 4088 |
| 1729117800 | 32.67 | 0.01 | 0.03 | 32.6602 | 32.7 | 32.64 | 2380 |
| 1729031400 | 32.6602 | -0.02 | -0.08 | 32.685 | 32.7 | 32.619999 | 1744 |
| 1728945000 | 32.685 | 0.06 | 0.18 | 32.625 | 32.7171 | 32.625 | 2292 |
| 1728685800 | 32.625 | 0.04 | 0.12 | 32.5852 | 32.625 | 32.5852 | 328 |
| 1728599400 | 32.5852 | 0.02 | 0.05 | 32.52 | 32.5852 | 32.52 | 1127 |
| 1728513000 | 32.57 | 0.03 | 0.09 | 32.5402 | 32.5899 | 32.54 | 3685 |
| 1728426600 | 32.5402 | 0.1 | 0.31 | 32.46 | 32.5402 | 32.46 | 5502 |
| 1728340200 | 32.4393 | -0.09 | -0.26 | 32.45 | 32.5347 | 32.42 | 1645 |
| 1728081000 | 32.5248 | 0.08 | 0.25 | 32.4426 | 32.5248 | 32.439999 | 3220 |
| 1727994600 | 32.4426 | -0.03 | -0.08 | 32.4701 | 32.4842 | 32.439999 | 598 |
| 1727908200 | 32.4701 | 0.01 | 0.02 | 32.4635 | 32.4701 | 32.43 | 517 |
| 1727821800 | 32.4635 | -0.08 | -0.24 | 32.54 | 32.54 | 32.46 | 3322 |
| 1727735400 | 32.54 | 0.03 | 0.10 | 32.43 | 32.54 | 32.43 | 3224 |
| 1727476200 | 32.5082 | -0.02 | -0.06 | 32.56 | 32.56 | 32.5082 | 3283 |
| 1727389800 | 32.528399 | 0.03 | 0.08 | 32.58 | 32.58 | 32.49 | 2097 |
| 1727303400 | 32.5021 | -0.02 | -0.05 | 32.56 | 32.56 | 32.460099 | 3871 |
| 1727217000 | 32.5187 | 0.03 | 0.09 | 32.515 | 32.5187 | 32.4715 | 1635 |
| 1727130600 | 32.490299 | 0.03 | 0.08 | 32.465 | 32.490299 | 32.455 | 8602 |
| 1726871400 | 32.465 | 0.01 | 0.03 | 32.4557 | 32.47 | 32.4196 | 4674 |
| 1726785000 | 32.4557 | 0.14 | 0.44 | 32.53 | 32.53 | 32.420099 | 3576 |
| 1726698600 | 32.3145 | -0.01 | -0.02 | 32.32 | 32.4 | 32.28 | 6607 |
| 1726612200 | 32.3211 | 0.02 | 0.05 | 32.28 | 32.3211 | 32.259999 | 2421 |
| 1726525800 | 32.3052 | 0 | 0.00 | 32.27 | 32.31 | 32.27 | 389 |
| 1726266600 | 32.3048 | 0.1 | 0.31 | 32.205199 | 32.305759 | 32.205199 | 1528 |
| 1726180200 | 32.205199 | 0.06 | 0.19 | 32.145 | 32.205199 | 32.13 | 2265 |
| 1726093800 | 32.145 | 0.12 | 0.38 | 32.009999 | 32.145 | 31.81 | 798 |
| 1726007400 | 32.022799 | 0.07 | 0.21 | 31.9541 | 32.022799 | 31.92 | 1049 |
| 1725921000 | 31.9541 | 0.15 | 0.46 | 31.807 | 31.99 | 31.807 | 1960 |
| 1725661800 | 31.807 | -0.21 | -0.65 | 32.11 | 32.11 | 31.807 | 393 |
| 1725575400 | 32.015099 | -0.03 | -0.09 | 32.045 | 32.07 | 31.96 | 6029 |
| 1725489000 | 32.045 | -0 | -0.01 | 32.0467 | 32.07 | 31.99 | 1236 |
| 1725402600 | 32.0467 | -0.26 | -0.81 | 32.309399 | 32.309399 | 32.02 | 2934 |
| 1725057000 | 32.309399 | 0.1 | 0.30 | 32.21 | 32.309399 | 32.2 | 2192 |
| 1724970600 | 32.2123 | 0.02 | 0.06 | 32.1944 | 32.284 | 32.1944 | 1070 |
| 1724884200 | 32.1944 | -0.04 | -0.13 | 32.237 | 32.237 | 32.1 | 16153 |
| 1724797800 | 32.237 | 0.03 | 0.10 | 32.2061 | 32.261499 | 32.2061 | 437 |
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
