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 | 0.5582 | 1.89201098193 | 29.503 | 30.2532 | 29.4184 | 0 | 0 | IX |
| 4 | 0.1758 | 0.588247103937 | 29.8854 | 30.7155 | 29.2823 | 0 | 0 | IX |
| 12 | -0.0911 | -0.302132838954 | 30.1523 | 31.8742 | 29.0683 | 0 | 0 | IX |
| 26 | -1.1714 | -3.75056831644 | 31.2326 | 32.4279 | 26.1292 | 0 | 0 | IX |
| 52 | 1.6931 | 5.96832357472 | 28.3681 | 33.1122 | 26.1292 | 0 | 0 | IX |
| 156 | 0.9784 | 3.36418776734 | 29.0828 | 33.1122 | 26.1292 | 0 | 0 | IX |
| 260 | 0.9784 | 3.36418776734 | 29.0828 | 33.1122 | 26.1292 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 30.0577 | -0.06 | -0.19 | 29.9555 | 30.077 | 29.8968 | 0 |
| 1732555800 | 30.1152 | 0.18 | 0.61 | 30.2311 | 30.2532 | 30.1139 | 0 |
| 1732296600 | 29.9336 | 0.36 | 1.22 | 29.6605 | 30.0201 | 29.626 | 0 |
| 1732210200 | 29.5724 | -0.02 | -0.07 | 29.4369 | 29.6066 | 29.4184 | 0 |
| 1732123800 | 29.5925 | -0.29 | -0.96 | 29.503 | 29.6118 | 29.479 | 0 |
| 1732037400 | 29.8783 | 0.22 | 0.73 | 29.8906 | 30.1033 | 29.8673 | 0 |
| 1731951000 | 29.6606 | -0.36 | -1.21 | 29.7969 | 29.8063 | 29.657 | 0 |
| 1731691800 | 30.0227 | 0.36 | 1.20 | 29.7966 | 30.0329 | 29.7966 | 0 |
| 1731605400 | 29.6671 | -0.17 | -0.56 | 29.6624 | 29.745 | 29.6351 | 0 |
| 1731519000 | 29.834 | -0.7 | -2.29 | 29.8246 | 29.888 | 29.7855 | 0 |
| 1731432600 | 30.5346 | -0.1 | -0.32 | 30.6658 | 30.6738 | 30.5232 | 0 |
| 1731346200 | 30.6326 | -0.08 | -0.26 | 30.598 | 30.6509 | 30.5589 | 0 |
| 1731087000 | 30.7122 | 0.29 | 0.94 | 30.6359 | 30.7155 | 30.5969 | 0 |
| 1731000600 | 30.4251 | 0.2 | 0.68 | 30.3633 | 30.4684 | 30.3523 | 0 |
| 1730914200 | 30.2208 | 0.57 | 1.92 | 30.2876 | 30.3331 | 30.2206 | 0 |
| 1730827800 | 29.6503 | 0.28 | 0.97 | 29.6027 | 29.6927 | 29.5373 | 0 |
| 1730741400 | 29.3668 | -0.03 | -0.10 | 29.4031 | 29.4288 | 29.322 | 0 |
| 1730482200 | 29.3955 | -0.54 | -1.80 | 29.4333 | 29.4701 | 29.2823 | 0 |
| 1730395800 | 29.9332 | 0.04 | 0.15 | 29.9679 | 30.0143 | 29.8044 | 0 |
| 1730309400 | 29.8885 | 0.21 | 0.71 | 29.8854 | 29.9774 | 29.8452 | 0 |
| 1730223000 | 29.6768 | 0.36 | 1.22 | 29.6367 | 29.6768 | 29.5707 | 0 |
| 1730136600 | 29.3186 | 0.21 | 0.73 | 29.386 | 29.5052 | 29.3155 | 0 |
| 1729873800 | 29.1047 | -0.21 | -0.72 | 29.1099 | 29.1697 | 29.0683 | 0 |
| 1729787400 | 29.3148 | 0.15 | 0.52 | 29.2565 | 29.3194 | 29.2094 | 0 |
| 1729701000 | 29.1643 | -0.54 | -1.80 | 29.3057 | 29.3224 | 29.1315 | 0 |
| 1729614600 | 29.6994 | -0.52 | -1.72 | 29.7559 | 29.7941 | 29.6949 | 0 |
| 1729528200 | 30.2192 | -0.17 | -0.56 | 30.3679 | 30.3696 | 30.2095 | 0 |
| 1729269000 | 30.3879 | 0.15 | 0.50 | 30.2983 | 30.391 | 30.2929 | 0 |
| 1729182600 | 30.2371 | -0.14 | -0.46 | 30.381 | 30.381 | 30.222 | 0 |
| 1729096200 | 30.3766 | -0.46 | -1.49 | 30.411 | 30.4317 | 30.3399 | 0 |
| 1729009800 | 30.8351 | 0.31 | 1.03 | 30.8448 | 30.9039 | 30.7872 | 0 |
| 1728923400 | 30.5218 | 0.07 | 0.24 | 30.4728 | 30.5463 | 30.4635 | 0 |
| 1728664200 | 30.4481 | -0.11 | -0.36 | 30.5313 | 30.545 | 30.4124 | 0 |
| 1728577800 | 30.5581 | 0.09 | 0.29 | 30.5421 | 30.6163 | 30.5242 | 0 |
| 1728491400 | 30.4692 | 0.05 | 0.15 | 30.5605 | 30.5987 | 30.4522 | 0 |
| 1728405000 | 30.4233 | -0.37 | -1.20 | 30.3284 | 30.4627 | 30.3126 | 0 |
| 1728318600 | 30.7916 | 0.49 | 1.63 | 30.8368 | 30.8695 | 30.7382 | 0 |
| 1728059400 | 30.2974 | -0.08 | -0.27 | 30.5012 | 30.5444 | 30.2631 | 0 |
| 1727973000 | 30.3795 | 0.48 | 1.61 | 30.37 | 30.4397 | 30.2159 | 0 |
| 1727886600 | 29.8976 | -0.92 | -2.99 | 30.2254 | 30.2254 | 29.8848 | 0 |
| 1727800200 | 30.8188 | 0.2 | 0.67 | 30.754 | 30.9341 | 30.754 | 0 |
| 1727713800 | 30.6138 | -1.15 | -3.61 | 30.7663 | 30.7842 | 30.5905 | 0 |
| 1727454600 | 31.7608 | 0.99 | 3.22 | 31.807 | 31.8742 | 31.6561 | 0 |
| 1727368200 | 30.7699 | 0.6 | 2.00 | 30.9048 | 30.9263 | 30.7331 | 0 |
| 1727281800 | 30.166 | -0.15 | -0.48 | 30.1038 | 30.2474 | 30.0833 | 0 |
| 1727195400 | 30.3114 | -0.02 | -0.05 | 30.2482 | 30.3629 | 30.195 | 0 |
| 1727109000 | 30.3267 | -0.05 | -0.15 | 30.3885 | 30.5239 | 30.2934 | 0 |
| 1726849800 | 30.3726 | 0.2 | 0.66 | 30.4548 | 30.4935 | 30.2619 | 0 |
| 1726763400 | 30.1728 | 0.41 | 1.38 | 30.2408 | 30.2738 | 30.058 | 0 |
| 1726677000 | 29.7635 | -0.04 | -0.15 | 29.8102 | 29.8133 | 29.6768 | 0 |
| 1726590600 | 29.8075 | -0.4 | -1.31 | 29.9607 | 30.0118 | 29.7783 | 0 |
| 1726504200 | 30.2043 | -0.12 | -0.40 | 30.3927 | 30.4147 | 30.1886 | 0 |
| 1726245000 | 30.3262 | -0.07 | -0.22 | 30.2545 | 30.3671 | 30.2053 | 0 |
| 1726158600 | 30.3924 | 0.72 | 2.42 | 30.3311 | 30.4707 | 30.274 | 0 |
| 1726072200 | 29.6729 | -0.2 | -0.68 | 29.5348 | 29.6984 | 29.4664 | 0 |
| 1725985800 | 29.8751 | 0.02 | 0.06 | 29.7471 | 29.8772 | 29.687 | 0 |
| 1725899400 | 29.856 | -0.14 | -0.48 | 29.7782 | 29.9108 | 29.7079 | 0 |
| 1725640200 | 29.9999 | -0.15 | -0.49 | 29.931 | 30.0359 | 29.8058 | 0 |
| 1725553800 | 30.1482 | -0.13 | -0.42 | 30.1744 | 30.2267 | 30.0742 | 0 |
| 1725467400 | 30.2756 | -0.84 | -2.71 | 30.1523 | 30.3202 | 30.0795 | 0 |
| 1725381000 | 31.1191 | 0.43 | 1.42 | 31.1252 | 31.2384 | 31.0738 | 0 |
| 1725294600 | 30.6841 | -0.23 | -0.75 | 30.7706 | 30.7785 | 30.6445 | 0 |
| 1725035400 | 30.9155 | 0.08 | 0.27 | 31.0518 | 31.0729 | 30.9078 | 0 |
| 1724949000 | 30.8311 | 0.02 | 0.06 | 30.7202 | 30.9239 | 30.6922 | 0 |
| 1724862600 | 30.8138 | 0.01 | 0.04 | 30.8904 | 30.9389 | 30.8121 | 0 |
| 1724776200 | 30.8017 | 0.07 | 0.22 | 30.8135 | 30.8303 | 30.7252 | 0 |
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
