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 | -0.65 | -2.04402515723 | 31.8 | 31.86 | 31.0567 | 3474887 | 31.42540994 | SP |
| 4 | -0.505 | -1.59532459327 | 31.655 | 31.89 | 31.0567 | 2990643 | 31.60804718 | SP |
| 12 | -1.05 | -3.26086956522 | 32.2 | 32.3 | 30.83 | 4084996 | 31.66369747 | SP |
| 26 | -1.25 | -3.85802469136 | 32.4 | 33.59 | 30.83 | 3845064 | 32.34668591 | SP |
| 52 | -1.07 | -3.32091868405 | 32.22 | 33.59 | 30.58 | 3874559 | 32.0056792 | SP |
| 156 | -4.62 | -12.915851272 | 35.77 | 36.51 | 28.15 | 4022993 | 31.85965174 | SP |
| 260 | -3.37 | -9.76245654693 | 34.52 | 39.5 | 23.85 | 4426694 | 34.09076251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 31.07 | -0.15 | -0.48 | 31.28 | 31.29 | 31.02 | 4101321 |
| 1741304100 | 31.22 | -0.12 | -0.38 | 31.21 | 31.308 | 31.1797 | 3492796 |
| 1741217700 | 31.34 | 0.02 | 0.06 | 31.34 | 31.41 | 31.255 | 3129523 |
| 1741131300 | 31.32 | -0.22 | -0.70 | 31.48 | 31.495 | 31.24 | 4913687 |
| 1741044900 | 31.54 | -0.31 | -0.97 | 31.7 | 31.72 | 31.48 | 3149159 |
| 1740785700 | 31.85 | 0.12 | 0.38 | 31.8 | 31.86 | 31.705 | 2689268 |
| 1740699300 | 31.73 | -0.1 | -0.31 | 31.83 | 31.865 | 31.71 | 2454156 |
| 1740612900 | 31.83 | -0.01 | -0.02 | 31.8859 | 31.89 | 31.77 | 2935198 |
| 1740526500 | 31.835 | 0.15 | 0.46 | 31.81 | 31.87 | 31.72 | 3297285 |
| 1740440100 | 31.69 | 0.06 | 0.19 | 31.67 | 31.73 | 31.59 | 2674677 |
| 1740180900 | 31.63 | -0.02 | -0.06 | 31.65 | 31.7499 | 31.6 | 2534187 |
| 1740094500 | 31.65 | -0.07 | -0.20 | 31.79 | 31.8 | 31.535 | 3463749 |
| 1740008100 | 31.715 | -0.03 | -0.08 | 31.69 | 31.8 | 31.61 | 3454004 |
| 1739921700 | 31.74 | -0.06 | -0.19 | 31.8098 | 31.82 | 31.69 | 2215126 |
| 1739576100 | 31.8 | 0.1 | 0.32 | 31.8 | 31.8591 | 31.77 | 2620848 |
| 1739489700 | 31.7 | 0.19 | 0.60 | 31.6 | 31.74 | 31.6 | 2955333 |
| 1739403300 | 31.51 | -0.1 | -0.32 | 31.39 | 31.525 | 31.29 | 3400379 |
| 1739316900 | 31.61 | -0.03 | -0.09 | 31.51 | 31.64 | 31.51 | 2418520 |
| 1739230500 | 31.64 | 0.09 | 0.29 | 31.59 | 31.69 | 31.5815 | 2641819 |
| 1738971300 | 31.55 | -0.16 | -0.50 | 31.655 | 31.68 | 31.52 | 2382498 |
| 1738884900 | 31.71 | -0.09 | -0.28 | 31.85 | 31.8601 | 31.66 | 3927691 |
| 1738798500 | 31.8 | 0.25 | 0.79 | 31.66 | 31.8 | 31.63 | 3977427 |
| 1738712100 | 31.55 | 0.11 | 0.33 | 31.42 | 31.59 | 31.42 | 3142961 |
| 1738625700 | 31.445 | -0.37 | -1.15 | 31.51 | 31.61 | 31.42 | 4059936 |
| 1738366500 | 31.81 | -0.29 | -0.90 | 32.09 | 32.18 | 31.8 | 5325386 |
| 1738280100 | 32.1 | 0.19 | 0.60 | 32.07 | 32.11 | 32.005 | 3544823 |
| 1738193700 | 31.91 | -0.13 | -0.41 | 32.09 | 32.15 | 31.82 | 3341586 |
| 1738107300 | 32.04 | -0.22 | -0.68 | 32.22 | 32.28 | 32.02 | 4341902 |
| 1738020900 | 32.259999 | 0.18 | 0.56 | 31.98 | 32.27 | 31.96 | 4892437 |
| 1737761700 | 32.08 | 0.09 | 0.28 | 31.98 | 32.125 | 31.96 | 2834685 |
| 1737675300 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1737588900 | 31.99 | -0.12 | -0.37 | 32.1 | 32.11 | 31.92 | 3703098 |
| 1737502500 | 32.11 | 0.36 | 1.13 | 31.92 | 32.11 | 31.905 | 3681629 |
| 1737156900 | 31.75 | 0.07 | 0.22 | 31.78 | 31.85 | 31.6838 | 3082568 |
| 1737070500 | 31.68 | -0.03 | -0.09 | 31.67 | 31.89 | 31.575 | 6348989 |
| 1736984100 | 31.71 | 0.58 | 1.86 | 31.37 | 31.71 | 31.36 | 4694484 |
| 1736897700 | 31.13 | 0.2 | 0.65 | 30.97 | 31.155 | 30.935 | 4321025 |
| 1736811300 | 30.93 | -0.15 | -0.48 | 31.03 | 31.03 | 30.83 | 5952813 |
| 1736552100 | 31.08 | -0.41 | -1.30 | 31.3 | 31.35 | 31.06 | 5366963 |
| 1736379300 | 31.49 | -0.11 | -0.35 | 31.47 | 31.63 | 31.43 | 4584572 |
| 1736292900 | 31.6 | -0.37 | -1.16 | 31.92 | 32 | 31.57 | 6180824 |
| 1736206500 | 31.97 | -0.08 | -0.25 | 32.009999 | 32.08 | 31.855 | 5161542 |
| 1735947300 | 32.049999 | 0.23 | 0.72 | 31.905 | 32.09 | 31.86 | 3875855 |
| 1735860900 | 31.82 | 0.38 | 1.21 | 31.61 | 31.84 | 31.61 | 4714495 |
| 1735688100 | 31.44 | 0.02 | 0.06 | 31.44 | 31.56 | 31.365 | 5229946 |
| 1735601700 | 31.42 | 0.19 | 0.61 | 31.19 | 31.44 | 31.15 | 6084037 |
| 1735342500 | 31.23 | -0.18 | -0.57 | 31.33 | 31.4 | 31.22 | 6235062 |
| 1735256100 | 31.41 | -0.05 | -0.16 | 31.39 | 31.4465 | 31.3301 | 4598290 |
| 1735077840 | 31.46 | -0.04 | -0.13 | 31.45 | 31.52 | 31.32 | 3409915 |
| 1734996900 | 31.5 | -0.15 | -0.47 | 31.69 | 31.74 | 31.5 | 4887781 |
| 1734737700 | 31.65 | 0.17 | 0.54 | 31.53 | 31.7 | 31.51 | 3972816 |
| 1734651300 | 31.48 | -0.14 | -0.44 | 31.48 | 31.57 | 31.34 | 6283129 |
| 1734564900 | 31.62 | -0.49 | -1.53 | 31.96 | 32.03 | 31.582 | 4502155 |
| 1734478500 | 32.11 | -0.03 | -0.09 | 32.119999 | 32.17 | 32.04 | 3575382 |
| 1734392100 | 32.14 | 0.03 | 0.09 | 32.11 | 32.229999 | 32.07 | 5209293 |
| 1734132900 | 32.11 | -0.16 | -0.48 | 32.2 | 32.299999 | 32.06 | 8722058 |
| 1734046500 | 32.265 | -0.21 | -0.63 | 32.445 | 32.45 | 32.259999 | 3944865 |
| 1733960100 | 32.47 | -0.01 | -0.03 | 32.53 | 32.585 | 32.46 | 3039682 |
| 1733873700 | 32.479999 | 0.02 | 0.06 | 32.4 | 32.53 | 32.395 | 2593220 |
| 1733787300 | 32.46 | -0.09 | -0.28 | 32.59 | 32.63 | 32.46 | 3241584 |
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
