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 | -0.1632 | -0.577762515533 | 28.2469 | 28.2597 | 27.9805 | 0 | 0 | IX |
| 4 | 0.8586 | 3.1537074244 | 27.2251 | 28.4128 | 27.023 | 0 | 0 | IX |
| 12 | 1.1512 | 4.2743896779 | 26.9325 | 28.4128 | 26.3453 | 0 | 0 | IX |
| 26 | -0.8414 | -2.90889227695 | 28.9251 | 29.0609 | 26.3453 | 0 | 0 | IX |
| 52 | 0.4983 | 1.80639033692 | 27.5854 | 29.0609 | 26.3453 | 0 | 0 | IX |
| 156 | 1.6163 | 6.10675774727 | 26.4674 | 29.0609 | 26.3453 | 0 | 0 | IX |
| 260 | 1.6163 | 6.10675774727 | 26.4674 | 29.0609 | 26.3453 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 28.0422 | -0.05 | -0.19 | 28.0352 | 28.0794 | 27.9924 | 0 |
| 1742923800 | 28.0947 | 0.06 | 0.23 | 28.0333 | 28.1327 | 28.0038 | 0 |
| 1742837400 | 28.031 | -0.08 | -0.28 | 28.1479 | 28.2032 | 28.0153 | 0 |
| 1742578200 | 28.109 | -0.06 | -0.21 | 28.1511 | 28.2092 | 28.0498 | 0 |
| 1742491800 | 28.1687 | -0.08 | -0.27 | 28.2469 | 28.2597 | 28.0816 | 0 |
| 1742405400 | 28.2448 | -0.14 | -0.49 | 28.2841 | 28.3339 | 28.2167 | 0 |
| 1742319000 | 28.3841 | 0.06 | 0.20 | 28.3645 | 28.4128 | 28.2546 | 0 |
| 1742232600 | 28.3271 | 0.1 | 0.34 | 28.2108 | 28.351 | 28.1948 | 0 |
| 1741973400 | 28.2312 | 0.04 | 0.15 | 28.1106 | 28.2816 | 28.1015 | 0 |
| 1741887000 | 28.1876 | -0.1 | -0.34 | 28.1784 | 28.2252 | 28.0556 | 0 |
| 1741800600 | 28.2828 | -0.05 | -0.19 | 28.2748 | 28.3341 | 28.1915 | 0 |
| 1741714200 | 28.3365 | 0.25 | 0.91 | 28.2537 | 28.3484 | 28.2212 | 0 |
| 1741627800 | 28.0823 | -0.05 | -0.18 | 28.0607 | 28.1979 | 28.022 | 0 |
| 1741368600 | 28.1325 | 0.11 | 0.37 | 28.0721 | 28.229 | 28.0637 | 0 |
| 1741282200 | 28.0275 | 0.13 | 0.47 | 27.95 | 28.1103 | 27.9344 | 0 |
| 1741195800 | 27.8976 | 0.51 | 1.85 | 27.6935 | 27.9492 | 27.6529 | 0 |
| 1741109400 | 27.3903 | 0.12 | 0.43 | 27.2831 | 27.4566 | 27.2642 | 0 |
| 1741023000 | 27.2734 | 0.23 | 0.86 | 27.0536 | 27.2805 | 27.023 | 0 |
| 1740763800 | 27.0405 | -0.04 | -0.13 | 27.0425 | 27.0842 | 27.024 | 0 |
| 1740677400 | 27.0755 | -0.24 | -0.87 | 27.2251 | 27.2493 | 27.0435 | 0 |
| 1740591000 | 27.3125 | 0.03 | 0.11 | 27.2581 | 27.315 | 27.2218 | 0 |
| 1740504600 | 27.2835 | 0.09 | 0.33 | 27.18 | 27.3277 | 27.1605 | 0 |
| 1740418200 | 27.1938 | 0.05 | 0.19 | 27.2381 | 27.2394 | 27.1414 | 0 |
| 1740159000 | 27.1413 | -0.03 | -0.12 | 27.2183 | 27.2293 | 27.1285 | 0 |
| 1740072600 | 27.1748 | 0.19 | 0.72 | 27.049 | 27.1748 | 27.0316 | 0 |
| 1739986200 | 26.9811 | -0.32 | -1.19 | 27.1044 | 27.1131 | 26.9716 | 0 |
| 1739899800 | 27.3053 | -0.04 | -0.15 | 27.3001 | 27.3322 | 27.255 | 0 |
| 1739813400 | 27.3456 | -0.07 | -0.24 | 27.3458 | 27.3692 | 27.3131 | 0 |
| 1739554200 | 27.4115 | 0.19 | 0.70 | 27.3206 | 27.4458 | 27.2993 | 0 |
| 1739467800 | 27.2204 | 0.17 | 0.65 | 27.1926 | 27.2726 | 27.0836 | 0 |
| 1739381400 | 27.0458 | 0.04 | 0.14 | 27.0734 | 27.0863 | 26.9045 | 0 |
| 1739295000 | 27.0079 | 0.07 | 0.26 | 26.9107 | 27.0118 | 26.9027 | 0 |
| 1739208600 | 26.9373 | -0.03 | -0.11 | 26.9415 | 26.9959 | 26.9212 | 0 |
| 1738949400 | 26.9674 | -0.11 | -0.41 | 27.1286 | 27.1617 | 26.9608 | 0 |
| 1738863000 | 27.0782 | -0.11 | -0.42 | 27.0994 | 27.0994 | 27.0241 | 0 |
| 1738776600 | 27.1922 | 0.08 | 0.31 | 27.165 | 27.2617 | 27.1372 | 0 |
| 1738690200 | 27.1077 | 0.22 | 0.82 | 26.8979 | 27.1077 | 26.8928 | 0 |
| 1738603800 | 26.8882 | -0.24 | -0.87 | 26.685 | 26.9616 | 26.659 | 0 |
| 1738344600 | 27.1246 | 0.01 | 0.03 | 27.077 | 27.135 | 26.9921 | 0 |
| 1738258200 | 27.1165 | 0.06 | 0.22 | 27.0827 | 27.2328 | 27.02 | 0 |
| 1738171800 | 27.0566 | -0.02 | -0.07 | 27.0586 | 27.0955 | 26.9809 | 0 |
| 1738085400 | 27.0752 | -0.17 | -0.61 | 27.1011 | 27.1171 | 27.0396 | 0 |
| 1737999000 | 27.241 | -0.04 | -0.16 | 27.1539 | 27.3546 | 27.1474 | 0 |
| 1737739800 | 27.2845 | 0.22 | 0.83 | 27.1667 | 27.296 | 27.1506 | 0 |
| 1737653400 | 27.0606 | 0 | 0.01 | 27.0177 | 27.0671 | 26.9363 | 0 |
| 1737567000 | 27.0573 | 0 | 0.00 | 27.0573 | 27.0573 | 27.0573 | 0 |
| 1737480600 | 27.0573 | 0.05 | 0.20 | 26.9456 | 27.064 | 26.849 | 0 |
| 1737394200 | 27.0026 | 0.28 | 1.04 | 26.7847 | 27.0745 | 26.7483 | 0 |
| 1737135000 | 26.7243 | -0.02 | -0.06 | 26.6911 | 26.8093 | 26.6459 | 0 |
| 1737048600 | 26.7403 | 0.09 | 0.35 | 26.695 | 26.7517 | 26.599 | 0 |
| 1736962200 | 26.6463 | 0.02 | 0.09 | 26.6951 | 26.8256 | 26.5982 | 0 |
| 1736875800 | 26.6232 | 0.18 | 0.68 | 26.5622 | 26.6706 | 26.5155 | 0 |
| 1736789400 | 26.443 | -0.05 | -0.20 | 26.4513 | 26.4839 | 26.3453 | 0 |
| 1736530200 | 26.4961 | -0.2 | -0.76 | 26.6758 | 26.72 | 26.4695 | 0 |
| 1736443800 | 26.699 | -0.02 | -0.08 | 26.6907 | 26.7556 | 26.6715 | 0 |
| 1736357400 | 26.7215 | -0.19 | -0.69 | 26.8093 | 26.8243 | 26.6437 | 0 |
| 1736271000 | 26.9065 | -0.05 | -0.19 | 27.0175 | 27.0675 | 26.8598 | 0 |
| 1736184600 | 26.959 | 0.26 | 0.97 | 26.7946 | 27.0597 | 26.7874 | 0 |
| 1735925400 | 26.6987 | 0.07 | 0.27 | 26.7188 | 26.7534 | 26.6667 | 0 |
| 1735839000 | 26.6269 | -0.36 | -1.32 | 26.9325 | 26.9534 | 26.5803 | 0 |
| 1735579800 | 26.983 | -0.1 | -0.38 | 27.0828 | 27.162 | 26.9408 | 0 |
| 1735320600 | 27.0861 | 0.06 | 0.22 | 27.0782 | 27.1141 | 27.0383 | 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
