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 | -0.3 | -1.12781954887 | 26.6 | 27.02 | 26.11 | 13076 | 26.84894474 | SP |
| 4 | -1.36 | -4.91684743312 | 27.66 | 28.17 | 26.01 | 34542 | 26.78838659 | SP |
| 12 | -1.54 | -5.5316091954 | 27.84 | 28.96 | 26.01 | 34833 | 27.78328614 | SP |
| 26 | -5.57 | -17.4772513335 | 31.87 | 33.71 | 26.01 | 21751 | 28.69957945 | SP |
| 52 | -3.98 | -13.143989432 | 30.28 | 33.71 | 26.01 | 15664 | 29.26070144 | SP |
| 156 | -4.22 | -13.8269986894 | 30.52 | 33.71 | 23.3101 | 14219 | 28.00858765 | SP |
| 260 | 1.2 | 4.78087649402 | 25.1 | 33.71 | 23.3101 | 11098 | 28.32950903 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 26.3303 | -0.46 | -1.72 | 26.66 | 26.73 | 26.3001 | 20167 |
| 1743114600 | 26.79 | -0.03 | -0.11 | 26.67 | 26.869 | 26.65 | 18130 |
| 1743028200 | 26.82 | -0.2 | -0.74 | 27 | 27.02 | 26.75 | 9748 |
| 1742941800 | 27.02 | 0.14 | 0.52 | 26.93 | 27.02 | 26.92 | 9838 |
| 1742855400 | 26.88 | 0.15 | 0.58 | 26.77 | 26.96 | 26.77 | 19956 |
| 1742596200 | 26.7255 | -0.09 | -0.35 | 26.6 | 26.7255 | 26.11 | 7710 |
| 1742509800 | 26.82 | 0.01 | 0.03 | 26.67 | 26.91 | 26.67 | 14691 |
| 1742423400 | 26.8126 | 0.29 | 1.09 | 26.58 | 26.9399 | 26.5513 | 67457 |
| 1742337000 | 26.5227 | -0.34 | -1.26 | 26.66 | 26.66 | 26.46 | 27455 |
| 1742250600 | 26.86 | 0.28 | 1.05 | 26.58 | 26.9643 | 26.58 | 7688 |
| 1741991400 | 26.58 | 0.44 | 1.68 | 26.27 | 26.65 | 26.27 | 259081 |
| 1741905000 | 26.14 | -0.3 | -1.14 | 26.47 | 26.4846 | 26.01 | 27670 |
| 1741818600 | 26.4421 | 0.19 | 0.73 | 26.53 | 26.54 | 26.4421 | 7799 |
| 1741732200 | 26.25 | -0.21 | -0.79 | 26.41 | 26.54 | 26.055 | 35312 |
| 1741645800 | 26.46 | -0.79 | -2.90 | 26.87 | 26.9287 | 26.2361 | 19975 |
| 1741390200 | 27.25 | 0.14 | 0.52 | 27.05 | 27.2987 | 26.76 | 29080 |
| 1741303800 | 27.11 | -0.44 | -1.60 | 27.32 | 27.4 | 26.91 | 29507 |
| 1741217400 | 27.55 | 0.24 | 0.88 | 27.33 | 27.6154 | 27.12 | 44188 |
| 1741131000 | 27.31 | -0.23 | -0.82 | 27.39 | 27.5598 | 27.0505 | 20884 |
| 1741044600 | 27.5361 | -0.52 | -1.87 | 28.1 | 28.17 | 27.3601 | 20342 |
| 1740785400 | 28.06 | 0.4 | 1.45 | 27.66 | 28.06 | 27.49 | 14326 |
| 1740699000 | 27.66 | -0.39 | -1.39 | 28.24 | 28.24 | 27.61 | 22129 |
| 1740612600 | 28.05 | -0.01 | -0.04 | 28.12 | 28.26 | 27.897 | 31730 |
| 1740526200 | 28.06 | -0.11 | -0.39 | 28.15 | 28.21 | 27.8037 | 43447 |
| 1740439800 | 28.17 | -0.12 | -0.42 | 28.24 | 28.39 | 28.13 | 27825 |
| 1740180600 | 28.29 | -0.53 | -1.84 | 28.73 | 28.82 | 28.26 | 35582 |
| 1740094200 | 28.82 | -0.04 | -0.14 | 28.83 | 28.83 | 28.6601 | 11434 |
| 1740007800 | 28.86 | 0.04 | 0.14 | 28.85 | 28.86 | 28.6973 | 26604 |
| 1739921400 | 28.82 | 0.04 | 0.14 | 28.96 | 28.96 | 28.6604 | 50179 |
| 1739575800 | 28.78 | -0.01 | -0.03 | 28.67 | 28.79 | 28.67 | 17243 |
| 1739489400 | 28.79 | 0.23 | 0.81 | 28.5 | 28.79 | 28.5 | 15678 |
| 1739403000 | 28.56 | -0.05 | -0.17 | 28.43 | 28.5993 | 28.425 | 14245 |
| 1739316600 | 28.61 | 0.02 | 0.07 | 28.54 | 28.62 | 28.5139 | 30794 |
| 1739230200 | 28.59 | 0.14 | 0.49 | 28.57 | 28.6 | 28.525 | 5201 |
| 1738971000 | 28.45 | -0.18 | -0.63 | 28.62 | 28.6499 | 28.35 | 23305 |
| 1738884600 | 28.63 | 0.1 | 0.35 | 28.76 | 28.76 | 28.48 | 14708 |
| 1738798200 | 28.53 | 0.09 | 0.32 | 28.45 | 28.63 | 28.32 | 9144 |
| 1738711800 | 28.44 | 0.16 | 0.57 | 28.33 | 28.46 | 28.29 | 30400 |
| 1738625400 | 28.28 | -0.16 | -0.56 | 28.04 | 28.37 | 27.8847 | 26900 |
| 1738366200 | 28.44 | -0.06 | -0.21 | 28.66 | 28.86 | 28.4182 | 42810 |
| 1738279800 | 28.4998 | 0.07 | 0.25 | 28.44 | 28.7025 | 28.32 | 21174 |
| 1738193400 | 28.43 | -0.08 | -0.28 | 28.49 | 28.49 | 28.25 | 28368 |
| 1738107000 | 28.51 | 0.18 | 0.64 | 28.39 | 28.52 | 28.1501 | 41806 |
| 1738020600 | 28.33 | -0.28 | -0.98 | 28.23 | 28.33 | 28.15 | 22079 |
| 1737761400 | 28.61 | 0.07 | 0.25 | 28.63 | 28.659 | 28.555 | 16164 |
| 1737675000 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1737588600 | 28.54 | 0.1 | 0.35 | 28.53 | 28.7999 | 28.465 | 23134 |
| 1737502200 | 28.44 | 0.07 | 0.24 | 28.58 | 28.58 | 28.25 | 36489 |
| 1737156600 | 28.3724 | 0.15 | 0.54 | 28.37 | 28.73 | 28.2201 | 279013 |
| 1737070200 | 28.22 | -0.01 | -0.04 | 28.26 | 28.27 | 28.16 | 27057 |
| 1736983800 | 28.23 | 0.42 | 1.51 | 28.12 | 28.4499 | 28.1 | 11381 |
| 1736897400 | 27.81 | 0.08 | 0.29 | 27.87 | 27.87 | 27.5901 | 44482 |
| 1736811000 | 27.7297 | -0 | -0.00 | 27.51 | 27.73 | 27.51 | 14825 |
| 1736551800 | 27.73 | -0.35 | -1.25 | 27.95 | 27.97 | 27.62 | 30030 |
| 1736379000 | 28.08 | 0.11 | 0.40 | 27.96 | 28.08 | 27.86 | 18420 |
| 1736292600 | 27.9678 | -0.27 | -0.96 | 28.22 | 28.2693 | 27.91 | 37242 |
| 1736206200 | 28.24 | 0.19 | 0.68 | 28.28 | 28.36 | 28.11 | 109154 |
| 1735947000 | 28.0505 | 0.32 | 1.16 | 27.84 | 28.1061 | 27.7165 | 19630 |
| 1735860600 | 27.73 | -0.16 | -0.57 | 27.9 | 28.0099 | 27.64 | 13378 |
| 1735687800 | 27.89 | -0.02 | -0.08 | 27.98 | 28.04 | 27.77 | 46459 |
| 1735601400 | 27.9122 | -5.49 | -16.42 | 27.92 | 28.05 | 27.7 | 145181 |
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
