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 | 0.1815 | 0.674232433738 | 26.9195 | 27.1425 | 26.8875 | 0 | 0 | IX |
| 4 | 0.1975 | 0.734105227944 | 26.9035 | 27.1425 | 26.696 | 0 | 0 | IX |
| 12 | 0.4605 | 1.72857116045 | 26.6405 | 27.1425 | 26.6055 | 0 | 0 | IX |
| 26 | 1.0455 | 4.01258851298 | 26.0555 | 27.1425 | 25.938 | 0 | 0 | IX |
| 52 | 1.955 | 7.77459635727 | 25.146 | 27.1425 | 25.139 | 0 | 0 | IX |
| 156 | 2.454 | 9.95658700856 | 24.647 | 27.1425 | 24.459 | 0 | 0 | IX |
| 260 | 2.454 | 9.95658700856 | 24.647 | 27.1425 | 24.459 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 27.066 | -0.01 | -0.02 | 27.055 | 27.0845 | 27.0185 | 0 |
| 1732555800 | 27.0725 | 0.07 | 0.24 | 27.007 | 27.093 | 27.0005 | 0 |
| 1732296600 | 27.007 | 0.07 | 0.27 | 26.963 | 27.1425 | 26.913 | 0 |
| 1732210200 | 26.934 | -0.02 | -0.07 | 26.954 | 26.97 | 26.8875 | 0 |
| 1732123800 | 26.954 | 0.01 | 0.03 | 26.9195 | 26.957 | 26.8885 | 0 |
| 1732037400 | 26.9455 | -0 | -0.01 | 26.98 | 27.034 | 26.917 | 0 |
| 1731951000 | 26.9485 | -0 | -0.01 | 26.9485 | 26.966 | 26.889 | 0 |
| 1731691800 | 26.9505 | -0.05 | -0.17 | 26.9955 | 27 | 26.9225 | 0 |
| 1731605400 | 26.9955 | 0.08 | 0.29 | 26.8915 | 27.01 | 26.8895 | 0 |
| 1731519000 | 26.9165 | -0.02 | -0.07 | 26.8925 | 26.9465 | 26.8655 | 0 |
| 1731432600 | 26.9365 | -0.04 | -0.14 | 26.979 | 27.002 | 26.934 | 0 |
| 1731346200 | 26.9755 | 0.07 | 0.25 | 26.907 | 27.0005 | 26.907 | 0 |
| 1731087000 | 26.907 | 0.09 | 0.33 | 26.8445 | 26.9115 | 26.8445 | 0 |
| 1731000600 | 26.8185 | -0.08 | -0.30 | 26.8995 | 26.8995 | 26.7585 | 0 |
| 1730914200 | 26.8995 | 0.11 | 0.40 | 26.871 | 26.9555 | 26.8455 | 0 |
| 1730827800 | 26.7915 | -0.01 | -0.05 | 26.8065 | 26.822 | 26.756 | 0 |
| 1730741400 | 26.8055 | 0.03 | 0.10 | 26.7875 | 26.833 | 26.7475 | 0 |
| 1730482200 | 26.778 | 0 | 0.02 | 26.773 | 26.8515 | 26.755 | 0 |
| 1730395800 | 26.773 | -0.03 | -0.09 | 26.7365 | 26.7855 | 26.696 | 0 |
| 1730309400 | 26.798 | -0.07 | -0.26 | 26.9035 | 26.931 | 26.767 | 0 |
| 1730223000 | 26.8685 | -0.05 | -0.20 | 26.922 | 26.9475 | 26.866 | 0 |
| 1730136600 | 26.922 | 0.02 | 0.08 | 26.901 | 26.9645 | 26.8625 | 0 |
| 1729873800 | 26.901 | -0.04 | -0.14 | 26.9475 | 26.9475 | 26.893 | 0 |
| 1729787400 | 26.9395 | 0.06 | 0.23 | 26.918 | 26.9785 | 26.913 | 0 |
| 1729701000 | 26.8775 | 0.03 | 0.11 | 26.8485 | 26.894 | 26.8485 | 0 |
| 1729614600 | 26.8485 | -0.04 | -0.15 | 26.8665 | 26.8955 | 26.8165 | 0 |
| 1729528200 | 26.889 | -0.12 | -0.45 | 27.003 | 27.003 | 26.8775 | 0 |
| 1729269000 | 27.0105 | 0.05 | 0.19 | 26.9535 | 27.026 | 26.938 | 0 |
| 1729182600 | 26.96 | 0 | 0.01 | 26.936 | 26.9885 | 26.919 | 0 |
| 1729096200 | 26.9575 | 0.07 | 0.25 | 26.9355 | 26.971 | 26.918 | 0 |
| 1729009800 | 26.8905 | 0.06 | 0.24 | 26.826 | 26.9125 | 26.826 | 0 |
| 1728923400 | 26.826 | 0.01 | 0.03 | 26.823 | 26.8475 | 26.796 | 0 |
| 1728664200 | 26.8175 | -0 | -0.01 | 26.8205 | 26.8425 | 26.781 | 0 |
| 1728577800 | 26.8205 | 0.02 | 0.06 | 26.781 | 26.834 | 26.7445 | 0 |
| 1728491400 | 26.804 | -0.01 | -0.02 | 26.8105 | 26.8455 | 26.7775 | 0 |
| 1728405000 | 26.8105 | -0 | -0.01 | 26.828 | 26.839 | 26.785 | 0 |
| 1728318600 | 26.812 | -0.03 | -0.12 | 26.843 | 26.843 | 26.784 | 0 |
| 1728059400 | 26.843 | -0.06 | -0.24 | 26.8915 | 26.892 | 26.8245 | 0 |
| 1727973000 | 26.907 | -0.04 | -0.16 | 26.927 | 26.933 | 26.894 | 0 |
| 1727886600 | 26.9505 | -0.02 | -0.09 | 26.974 | 26.974 | 26.9065 | 0 |
| 1727800200 | 26.974 | 0.09 | 0.35 | 26.879 | 27.0345 | 26.879 | 0 |
| 1727713800 | 26.879 | 0.02 | 0.07 | 26.873 | 26.9 | 26.8005 | 0 |
| 1727454600 | 26.8605 | 0.04 | 0.14 | 26.846 | 26.8915 | 26.828 | 0 |
| 1727368200 | 26.8235 | 0.03 | 0.12 | 26.834 | 26.8755 | 26.799 | 0 |
| 1727281800 | 26.7915 | -0.06 | -0.22 | 26.8485 | 26.8595 | 26.7605 | 0 |
| 1727195400 | 26.8515 | 0.04 | 0.16 | 26.8505 | 26.861 | 26.8065 | 0 |
| 1727109000 | 26.809 | 0.05 | 0.19 | 26.757 | 26.8855 | 26.757 | 0 |
| 1726849800 | 26.757 | -0.05 | -0.19 | 26.8285 | 26.8285 | 26.736 | 0 |
| 1726763400 | 26.8085 | 0.06 | 0.23 | 26.7575 | 26.8375 | 26.741 | 0 |
| 1726677000 | 26.7475 | -0.04 | -0.16 | 26.7935 | 26.8005 | 26.7315 | 0 |
| 1726590600 | 26.7915 | -0.03 | -0.13 | 26.8335 | 26.87 | 26.7855 | 0 |
| 1726504200 | 26.826 | 0.03 | 0.11 | 26.7965 | 26.832 | 26.787 | 0 |
| 1726245000 | 26.7965 | 0.05 | 0.19 | 26.7785 | 26.8145 | 26.7785 | 0 |
| 1726158600 | 26.7465 | -0.04 | -0.15 | 26.777 | 26.8215 | 26.736 | 0 |
| 1726072200 | 26.7865 | -0.02 | -0.06 | 26.8035 | 26.8235 | 26.729 | 0 |
| 1725985800 | 26.802 | 0.04 | 0.17 | 26.7635 | 26.802 | 26.7385 | 0 |
| 1725899400 | 26.7575 | 0.01 | 0.04 | 26.746 | 26.766 | 26.6765 | 0 |
| 1725640200 | 26.746 | 0.05 | 0.18 | 26.722 | 26.7875 | 26.714 | 0 |
| 1725553800 | 26.697 | 0.01 | 0.05 | 26.704 | 26.731 | 26.6655 | 0 |
| 1725467400 | 26.6825 | 0.07 | 0.26 | 26.6405 | 26.7095 | 26.6055 | 0 |
| 1725381000 | 26.6125 | 0.06 | 0.22 | 26.6035 | 26.6295 | 26.533 | 0 |
| 1725294600 | 26.5535 | -0.04 | -0.13 | 26.589 | 26.589 | 26.518 | 0 |
| 1725035400 | 26.589 | -0.01 | -0.04 | 26.6125 | 26.627 | 26.5665 | 0 |
| 1724949000 | 26.5995 | -0.01 | -0.05 | 26.5905 | 26.6605 | 26.5825 | 0 |
| 1724862600 | 26.6135 | 0 | 0.01 | 26.603 | 26.641 | 26.574 | 0 |
| 1724776200 | 26.6105 | -0.02 | -0.08 | 26.6225 | 26.631 | 26.5515 | 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
