Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8818 | -2.94504672398 | 29.9418 | 30.2447 | 28.9597 | 96202 | 29.25949632 | SP |
| 4 | -2.61 | -8.24123776445 | 31.67 | 32.09 | 28.9597 | 43039 | 30.04557618 | SP |
| 12 | -1.84 | -5.95469255663 | 30.9 | 32.16 | 28.9597 | 40469 | 30.72492787 | SP |
| 26 | -1.12 | -3.71106693174 | 30.18 | 32.41 | 28.9597 | 27761 | 30.92241967 | SP |
| 52 | 0.37 | 1.28964796096 | 28.69 | 32.41 | 27.13 | 26289 | 30.12311725 | SP |
| 156 | 3.96 | 15.7768924303 | 25.1 | 32.41 | 22.1536 | 25363 | 28.24319286 | SP |
| 260 | 3.96 | 15.7768924303 | 25.1 | 32.41 | 22.1536 | 25363 | 28.24319286 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 29.1825 | -0.02 | -0.06 | 29.39 | 29.39 | 29.005 | 367282 |
| 1741732500 | 29.2 | -0.4 | -1.35 | 29.38 | 29.5279 | 29.07 | 61968 |
| 1741646100 | 29.6 | -0.62 | -2.05 | 29.885 | 30.03 | 29.34 | 13645 |
| 1741390500 | 30.22 | 0.27 | 0.91 | 30.0948 | 30.24 | 29.67 | 9059 |
| 1741304100 | 29.9473 | -0.46 | -1.52 | 29.9418 | 30.2447 | 29.827 | 27014 |
| 1741217700 | 30.41 | 0.38 | 1.27 | 30.03 | 30.4193 | 29.89 | 32998 |
| 1741131300 | 30.03 | -0.38 | -1.25 | 29.96 | 30.4068 | 29.9 | 24244 |
| 1741044900 | 30.41 | -0.46 | -1.49 | 31.0124 | 31.0124 | 30.25 | 45288 |
| 1740785700 | 30.8687 | 0.32 | 1.04 | 30.5 | 30.8687 | 30.365 | 14772 |
| 1740699300 | 30.55 | -0.51 | -1.64 | 31.17 | 31.17 | 30.54 | 12362 |
| 1740612900 | 31.06 | -0.01 | -0.03 | 31.21 | 31.3104 | 31.0071 | 11749 |
| 1740526500 | 31.07 | -0.05 | -0.16 | 31.2473 | 31.2473 | 30.96 | 12803 |
| 1740440100 | 31.12 | -0.1 | -0.32 | 31.2607 | 31.345 | 31.12 | 9783 |
| 1740180900 | 31.22 | -0.71 | -2.22 | 31.88 | 31.88 | 31.21 | 34406 |
| 1740094500 | 31.93 | -0.13 | -0.41 | 31.906 | 31.93 | 31.75 | 7653 |
| 1740008100 | 32.06 | 0.13 | 0.41 | 31.82 | 32.09 | 31.82 | 20380 |
| 1739921700 | 31.93 | 0.09 | 0.28 | 31.82 | 31.96 | 31.8 | 19685 |
| 1739576100 | 31.84 | -0.04 | -0.13 | 31.93 | 31.94 | 31.815 | 25004 |
| 1739489700 | 31.88 | 0.47 | 1.50 | 31.67 | 31.88 | 31.62 | 62850 |
| 1739403300 | 31.41 | -0.23 | -0.73 | 31.38 | 31.5 | 31.3 | 98284 |
| 1739316900 | 31.64 | -0.05 | -0.16 | 31.56 | 31.6897 | 31.56 | 117067 |
| 1739230500 | 31.69 | 0.14 | 0.44 | 31.79 | 31.79 | 31.5928 | 11081 |
| 1738971300 | 31.55 | -0.19 | -0.60 | 31.81 | 31.81 | 31.5 | 28558 |
| 1738884900 | 31.74 | 0 | 0.00 | 31.72 | 31.8 | 31.62 | 29975 |
| 1738798500 | 31.74 | 0.17 | 0.53 | 31.55 | 31.74 | 31.53 | 8341 |
| 1738712100 | 31.573 | 0.13 | 0.40 | 31.3516 | 31.6 | 31.3516 | 17658 |
| 1738625700 | 31.4472 | -0.16 | -0.52 | 31.1338 | 31.571 | 31.1 | 16008 |
| 1738366500 | 31.61 | -0.28 | -0.88 | 31.97 | 32.03 | 31.61 | 19182 |
| 1738280100 | 31.89 | 0.39 | 1.23 | 31.69 | 31.97 | 31.69 | 45871 |
| 1738193700 | 31.5033 | -0.01 | -0.02 | 31.62 | 31.69 | 31.39 | 13423 |
| 1738107300 | 31.51 | -0.01 | -0.03 | 31.49 | 31.56 | 31.3201 | 14725 |
| 1738020900 | 31.52 | -0.53 | -1.65 | 31.64 | 31.64 | 31.3399 | 40632 |
| 1737761700 | 32.049999 | 0.05 | 0.16 | 32.159999 | 32.159999 | 31.98 | 17559 |
| 1737675300 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737588900 | 32 | 0.17 | 0.53 | 32.02 | 32.07 | 31.98 | 16412 |
| 1737502500 | 31.83 | 0.36 | 1.14 | 31.71 | 31.86 | 31.62 | 73195 |
| 1737156900 | 31.47 | 0.29 | 0.93 | 31.48 | 31.5078 | 31.4164 | 18522 |
| 1737070500 | 31.18 | 0.1 | 0.32 | 31.11 | 31.3 | 31.03 | 8542 |
| 1736984100 | 31.08 | 0.39 | 1.27 | 31.19 | 31.19 | 30.9903 | 6497 |
| 1736897700 | 30.69 | 0.26 | 0.85 | 30.61 | 30.7199 | 30.49 | 400527 |
| 1736811300 | 30.43 | 0.15 | 0.50 | 30.11 | 30.43 | 30.11 | 18045 |
| 1736552100 | 30.28 | -0.46 | -1.50 | 30.42 | 30.4508 | 30.28 | 18455 |
| 1736379300 | 30.74 | 0.01 | 0.03 | 30.56 | 30.79 | 30.5 | 6013 |
| 1736292900 | 30.73 | -0.2 | -0.65 | 31 | 31 | 30.6968 | 10001 |
| 1736206500 | 30.93 | 0.13 | 0.42 | 30.99 | 31.1664 | 30.8926 | 44692 |
| 1735947300 | 30.8 | 0.39 | 1.28 | 30.53 | 30.81 | 30.485 | 13379 |
| 1735860900 | 30.41 | 0.01 | 0.03 | 30.63 | 30.68 | 30.203 | 18272 |
| 1735688100 | 30.4 | -0.05 | -0.16 | 30.54 | 30.545 | 30.3092 | 26420 |
| 1735601700 | 30.45 | -0.45 | -1.46 | 30.52 | 30.56 | 30.297 | 9583 |
| 1735342500 | 30.9 | -0.29 | -0.92 | 30.88 | 30.9 | 30.76 | 5856 |
| 1735256100 | 31.1872 | 0.06 | 0.19 | 31.05 | 31.22 | 31.04 | 77135 |
| 1735077840 | 31.1281 | 0.25 | 0.80 | 30.95 | 31.16 | 30.89 | 3891 |
| 1734996900 | 30.88 | 0.18 | 0.59 | 30.75 | 30.88 | 30.6 | 75129 |
| 1734737700 | 30.7 | 0.3 | 0.99 | 30.9499 | 30.965 | 30.7 | 15428 |
| 1734651300 | 30.4 | -0.12 | -0.39 | 30.6935 | 30.7 | 30.4 | 12560 |
| 1734564900 | 30.52 | -0.91 | -2.89 | 31.4601 | 31.51 | 30.52 | 14506 |
| 1734478500 | 31.4278 | -0.21 | -0.66 | 31.55 | 31.55 | 31.3615 | 16389 |
| 1734392100 | 31.6371 | 0.01 | 0.02 | 31.66 | 31.77 | 31.6371 | 18178 |
| 1734132900 | 31.63 | 0.06 | 0.19 | 31.6999 | 31.6999 | 31.56 | 127965 |
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
