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 | 0.4093 | 1.41339705649 | 28.9586 | 29.6999 | 28.9585 | 0 | 0 | IX |
| 4 | 0.7362 | 2.5712758935 | 28.6317 | 29.6999 | 28.1229 | 0 | 0 | IX |
| 12 | 0.6371 | 2.21748089159 | 28.7308 | 29.6999 | 28.1229 | 0 | 0 | IX |
| 26 | 1.4669 | 5.2575176517 | 27.901 | 29.6999 | 27.69 | 0 | 0 | IX |
| 52 | 1.2632 | 4.49462189598 | 28.1047 | 29.6999 | 27.6424 | 0 | 0 | IX |
| 156 | 1.2632 | 4.49462189598 | 28.1047 | 29.6999 | 27.6424 | 0 | 0 | IX |
| 260 | 1.2632 | 4.49462189598 | 28.1047 | 29.6999 | 27.6424 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 29.4769 | -0.01 | -0.05 | 29.5254 | 29.539 | 29.3564 | 0 |
| 1732555800 | 29.4913 | -0 | -0.01 | 29.4857 | 29.4989 | 29.3173 | 0 |
| 1732296600 | 29.4953 | 0.27 | 0.93 | 29.2264 | 29.6999 | 29.1875 | 0 |
| 1732210200 | 29.2234 | 0.04 | 0.14 | 29.1033 | 29.2639 | 29.0846 | 0 |
| 1732123800 | 29.1827 | 0.15 | 0.51 | 28.9586 | 29.2071 | 28.9585 | 0 |
| 1732037400 | 29.0355 | 0.13 | 0.45 | 28.9982 | 29.2354 | 28.9799 | 0 |
| 1731951000 | 28.9041 | -0.05 | -0.16 | 28.989 | 29.0091 | 28.868 | 0 |
| 1731691800 | 28.9507 | -0.02 | -0.08 | 28.9403 | 28.999 | 28.8609 | 0 |
| 1731605400 | 28.9738 | 0 | 0.01 | 28.9088 | 29.0948 | 28.8986 | 0 |
| 1731519000 | 28.9702 | 0.08 | 0.29 | 28.8144 | 28.9824 | 28.6908 | 0 |
| 1731432600 | 28.8869 | -0.07 | -0.25 | 28.8956 | 28.9595 | 28.8435 | 0 |
| 1731346200 | 28.9593 | 0.22 | 0.75 | 28.8537 | 29.0184 | 28.8457 | 0 |
| 1731087000 | 28.7439 | 0.26 | 0.93 | 28.5841 | 28.797 | 28.5766 | 0 |
| 1731000600 | 28.48 | 0.07 | 0.24 | 28.4719 | 28.4956 | 28.3543 | 0 |
| 1730914200 | 28.4127 | 0.28 | 1.00 | 28.5262 | 28.5925 | 28.3963 | 0 |
| 1730827800 | 28.1304 | -0.2 | -0.70 | 28.3203 | 28.3314 | 28.1229 | 0 |
| 1730741400 | 28.3291 | -0.03 | -0.09 | 28.2943 | 28.3637 | 28.2665 | 0 |
| 1730482200 | 28.356 | -0.06 | -0.20 | 28.3998 | 28.4785 | 28.2715 | 0 |
| 1730395800 | 28.4129 | -0.1 | -0.34 | 28.448 | 28.4769 | 28.3166 | 0 |
| 1730309400 | 28.5095 | -0.01 | -0.03 | 28.6317 | 28.6634 | 28.4583 | 0 |
| 1730223000 | 28.5167 | -0.02 | -0.06 | 28.5922 | 28.5967 | 28.4836 | 0 |
| 1730136600 | 28.5348 | -0.17 | -0.61 | 28.5808 | 28.66 | 28.5157 | 0 |
| 1729873800 | 28.7095 | -0.05 | -0.18 | 28.7594 | 28.7632 | 28.6559 | 0 |
| 1729787400 | 28.7609 | -0 | -0.01 | 28.7941 | 28.8297 | 28.6805 | 0 |
| 1729701000 | 28.765 | 0.04 | 0.15 | 28.7329 | 28.8064 | 28.7044 | 0 |
| 1729614600 | 28.7213 | -0.03 | -0.10 | 28.6667 | 28.8208 | 28.6305 | 0 |
| 1729528200 | 28.7495 | -0.12 | -0.41 | 28.8551 | 28.8595 | 28.73 | 0 |
| 1729269000 | 28.8668 | -0 | -0.01 | 28.8128 | 28.8812 | 28.7992 | 0 |
| 1729182600 | 28.8706 | -0.07 | -0.22 | 28.9401 | 28.963 | 28.8616 | 0 |
| 1729096200 | 28.9356 | 0.15 | 0.52 | 28.9239 | 28.9624 | 28.8527 | 0 |
| 1729009800 | 28.7862 | 0.22 | 0.76 | 28.7136 | 28.8078 | 28.6802 | 0 |
| 1728923400 | 28.5694 | -0.02 | -0.07 | 28.6309 | 28.6881 | 28.5086 | 0 |
| 1728664200 | 28.5902 | -0.04 | -0.14 | 28.6252 | 28.634 | 28.5423 | 0 |
| 1728577800 | 28.631 | 0.02 | 0.07 | 28.6063 | 28.6416 | 28.5169 | 0 |
| 1728491400 | 28.6123 | -0.02 | -0.07 | 28.6599 | 28.6945 | 28.6042 | 0 |
| 1728405000 | 28.6323 | 0.02 | 0.09 | 28.6282 | 28.6533 | 28.5297 | 0 |
| 1728318600 | 28.6075 | -0.15 | -0.53 | 28.6827 | 28.701 | 28.5651 | 0 |
| 1728059400 | 28.7594 | -0.16 | -0.54 | 28.8536 | 28.8783 | 28.7289 | 0 |
| 1727973000 | 28.9162 | -0 | -0.01 | 28.9353 | 28.9506 | 28.8561 | 0 |
| 1727886600 | 28.9195 | -0.07 | -0.24 | 28.9715 | 28.9715 | 28.8459 | 0 |
| 1727800200 | 28.9881 | 0.32 | 1.13 | 28.6996 | 29.0456 | 28.6996 | 0 |
| 1727713800 | 28.6656 | 0.02 | 0.06 | 28.6503 | 28.7152 | 28.5135 | 0 |
| 1727454600 | 28.6494 | 0.13 | 0.46 | 28.6482 | 28.7413 | 28.5659 | 0 |
| 1727368200 | 28.5184 | -0.13 | -0.45 | 28.6457 | 28.7261 | 28.5184 | 0 |
| 1727281800 | 28.6459 | -0.07 | -0.23 | 28.639 | 28.6749 | 28.5295 | 0 |
| 1727195400 | 28.7125 | 0.02 | 0.08 | 28.7697 | 28.7761 | 28.6062 | 0 |
| 1727109000 | 28.6904 | 0 | 0.01 | 28.6685 | 28.9054 | 28.6552 | 0 |
| 1726849800 | 28.6889 | -0.04 | -0.15 | 28.691 | 28.7807 | 28.6538 | 0 |
| 1726763400 | 28.7309 | -0.16 | -0.54 | 28.7907 | 28.8246 | 28.7024 | 0 |
| 1726677000 | 28.887 | -0.09 | -0.32 | 28.9745 | 28.9807 | 28.8469 | 0 |
| 1726590600 | 28.9783 | -0.02 | -0.06 | 29.0295 | 29.0742 | 28.9458 | 0 |
| 1726504200 | 28.995 | -0.03 | -0.10 | 29.0013 | 29.0173 | 28.9036 | 0 |
| 1726245000 | 29.0251 | -0.08 | -0.27 | 29.0761 | 29.0868 | 28.9807 | 0 |
| 1726158600 | 29.1031 | -0.13 | -0.44 | 29.2033 | 29.2304 | 29.0667 | 0 |
| 1726072200 | 29.2313 | 0.05 | 0.16 | 29.2202 | 29.3267 | 29.1206 | 0 |
| 1725985800 | 29.1858 | 0.16 | 0.56 | 28.9967 | 29.1908 | 28.9918 | 0 |
| 1725899400 | 29.0238 | 0.09 | 0.31 | 28.8915 | 29.0306 | 28.869 | 0 |
| 1725640200 | 28.9335 | 0.13 | 0.46 | 28.8149 | 28.97 | 28.7157 | 0 |
| 1725553800 | 28.8019 | 0.08 | 0.28 | 28.786 | 28.8413 | 28.7048 | 0 |
| 1725467400 | 28.7228 | 0.03 | 0.09 | 28.7308 | 28.7797 | 28.681 | 0 |
| 1725381000 | 28.6976 | 0.22 | 0.78 | 28.5149 | 28.7363 | 28.5074 | 0 |
| 1725294600 | 28.4754 | -0.12 | -0.41 | 28.4787 | 28.503 | 28.4493 | 0 |
| 1725035400 | 28.594 | 0.07 | 0.26 | 28.539 | 28.608 | 28.5149 | 0 |
| 1724949000 | 28.5193 | 0.03 | 0.09 | 28.4681 | 28.657 | 28.4553 | 0 |
| 1724862600 | 28.4941 | 0.13 | 0.46 | 28.438 | 28.5483 | 28.411 | 0 |
| 1724776200 | 28.3643 | -0.04 | -0.14 | 28.4096 | 28.4096 | 28.3006 | 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
