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 | 1.11 | 3.76782077393 | 29.46 | 30.6549 | 29.38 | 1250 | 29.84628553 | SP |
| 4 | 1.3 | 4.44140758456 | 29.27 | 30.6549 | 28.96 | 2213 | 29.5290604 | SP |
| 12 | 1.23 | 4.19222903885 | 29.34 | 30.6549 | 26.97 | 2196 | 28.62070583 | SP |
| 26 | 1.5 | 5.15995872033 | 29.07 | 31.1301 | 26.97 | 2705 | 29.31890404 | SP |
| 52 | 1.56 | 5.37745604964 | 29.01 | 31.1301 | 26.78 | 2265 | 29.23256122 | SP |
| 156 | 4.62 | 17.8034682081 | 25.95 | 31.1301 | 25.34 | 2468 | 28.64873292 | SP |
| 260 | 4.62 | 17.8034682081 | 25.95 | 31.1301 | 25.34 | 2468 | 28.64873292 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 30.57 | 0.16 | 0.53 | 30.38 | 30.57 | 30.37 | 442 |
| 1741304100 | 30.41 | -0.24 | -0.80 | 30.46 | 30.46 | 30.36 | 947 |
| 1741217700 | 30.6549 | 0.88 | 2.96 | 30.29 | 30.6549 | 30.29 | 231 |
| 1741131300 | 29.7743 | 0.08 | 0.27 | 29.51 | 29.9589 | 29.38 | 871 |
| 1741044900 | 29.6952 | 0.24 | 0.80 | 29.94 | 29.9892 | 29.62 | 4099 |
| 1740785700 | 29.46 | -0.06 | -0.21 | 29.46 | 29.46 | 29.46 | 100 |
| 1740699300 | 29.5219 | -0.28 | -0.94 | 29.77 | 29.77 | 29.5219 | 1986 |
| 1740612900 | 29.8022 | 0.11 | 0.38 | 29.73 | 29.8022 | 29.73 | 1349 |
| 1740526500 | 29.69 | 0.15 | 0.49 | 29.8 | 29.81 | 29.6455 | 2291 |
| 1740440100 | 29.5443 | -0.05 | -0.17 | 29.52 | 29.66 | 29.52 | 14719 |
| 1740180900 | 29.595 | -0.2 | -0.65 | 29.88 | 29.88 | 29.59 | 3071 |
| 1740094500 | 29.79 | 0.06 | 0.20 | 29.79 | 29.79 | 29.79 | 113 |
| 1740008100 | 29.7294 | -0.2 | -0.67 | 29.71 | 29.7366 | 29.67 | 1380 |
| 1739921700 | 29.9293 | 0.44 | 1.49 | 29.84 | 29.9293 | 29.84 | 528 |
| 1739576100 | 29.49 | 0.08 | 0.27 | 29.5 | 29.52 | 29.49 | 575 |
| 1739489700 | 29.41 | 0.19 | 0.67 | 29.13 | 29.41 | 29.13 | 1118 |
| 1739403300 | 29.2152 | 0.1 | 0.33 | 28.96 | 29.22 | 28.96 | 1843 |
| 1739316900 | 29.12 | 0.02 | 0.07 | 28.98 | 29.12 | 28.98 | 909 |
| 1739230500 | 29.1 | 0.04 | 0.15 | 29.1 | 29.169 | 29.07 | 5719 |
| 1738971300 | 29.0559 | -0.02 | -0.08 | 29.27 | 29.27 | 29.0559 | 189 |
| 1738884900 | 29.08 | 0.12 | 0.41 | 29.03 | 29.08 | 29.03 | 684 |
| 1738798500 | 28.96 | 0.26 | 0.91 | 28.86 | 29.0325 | 28.84 | 1719 |
| 1738712100 | 28.7 | 0.29 | 1.03 | 28.69 | 28.75 | 28.68 | 3861 |
| 1738625700 | 28.4088 | -0.15 | -0.53 | 28.18 | 28.4088 | 28.18 | 3569 |
| 1738366500 | 28.56 | -0.2 | -0.70 | 28.76 | 28.83 | 28.52 | 3008 |
| 1738280100 | 28.76 | 0.29 | 1.02 | 28.67 | 28.86 | 28.67 | 775 |
| 1738193700 | 28.47 | -0.04 | -0.14 | 28.47 | 28.54 | 28.47 | 1849 |
| 1738107300 | 28.51 | 0.18 | 0.64 | 28.32 | 28.51 | 28.3 | 2802 |
| 1738020900 | 28.33 | -0.2 | -0.70 | 28.27 | 28.3401 | 28.27 | 2329 |
| 1737761700 | 28.53 | 0.34 | 1.21 | 28.55 | 28.58 | 28.53 | 2965 |
| 1737675300 | 28.1899 | 0 | 0.00 | 28.1899 | 28.1899 | 28.1899 | 0 |
| 1737588900 | 28.1899 | 0.02 | 0.07 | 28.2 | 28.2 | 28.1899 | 51 |
| 1737502500 | 28.17 | 0.46 | 1.66 | 28.15 | 28.1701 | 28.15 | 1361 |
| 1737156900 | 27.71 | -0.05 | -0.18 | 27.69 | 27.8824 | 27.69 | 1141 |
| 1737070500 | 27.76 | 0.13 | 0.47 | 27.7 | 27.76 | 27.68 | 1152 |
| 1736984100 | 27.63 | 0.23 | 0.84 | 27.3 | 27.65 | 27.3 | 4191 |
| 1736897700 | 27.4 | 0.26 | 0.96 | 27.29 | 27.4 | 27.26 | 1180 |
| 1736811300 | 27.14 | -0.15 | -0.55 | 26.97 | 27.14 | 26.97 | 401 |
| 1736552100 | 27.29 | -0.41 | -1.48 | 27.31 | 27.33 | 27.29 | 5839 |
| 1736379300 | 27.7 | 0.1 | 0.36 | 27.5608 | 27.7 | 27.56 | 3114 |
| 1736292900 | 27.6 | -0.17 | -0.60 | 27.9 | 27.9001 | 27.6 | 7472 |
| 1736206500 | 27.7672 | 0.15 | 0.53 | 27.84 | 27.84 | 27.7672 | 113 |
| 1735947300 | 27.62 | 0.14 | 0.51 | 27.594 | 27.6498 | 27.594 | 1726 |
| 1735860900 | 27.48 | -0.07 | -0.26 | 27.5102 | 27.57 | 27.48 | 695 |
| 1735688100 | 27.5503 | -0.03 | -0.11 | 27.54 | 27.73 | 27.47 | 11244 |
| 1735601700 | 27.58 | -1.09 | -3.79 | 27.67 | 27.67 | 27.475 | 610 |
| 1735342500 | 28.665 | -0.12 | -0.41 | 28.61 | 28.665 | 28.61 | 734 |
| 1735256100 | 28.7825 | 0.06 | 0.21 | 28.7803 | 28.7847 | 28.78 | 504 |
| 1735077840 | 28.722 | 0.14 | 0.50 | 28.59 | 28.722 | 28.59 | 138 |
| 1734996900 | 28.58 | 0 | 0.00 | 28.5 | 28.58 | 28.5 | 97 |
| 1734737700 | 28.58 | 0.08 | 0.28 | 28.395 | 28.59 | 28.395 | 1774 |
| 1734651300 | 28.5 | 0.02 | 0.07 | 28.5 | 28.5 | 28.5 | 54 |
| 1734564900 | 28.48 | -0.67 | -2.30 | 29.16 | 29.16 | 28.48 | 1054 |
| 1734478500 | 29.1494 | -0.11 | -0.39 | 29.1088 | 29.2141 | 29.1088 | 2998 |
| 1734392100 | 29.2625 | -0.18 | -0.60 | 29.31 | 29.31 | 29.2625 | 2629 |
| 1734132900 | 29.44 | -0.05 | -0.17 | 29.34 | 29.44 | 29.34 | 2698 |
| 1734046500 | 29.49 | -0.22 | -0.74 | 29.49 | 29.49 | 29.49 | 38 |
| 1733960100 | 29.71 | 0.09 | 0.29 | 29.62 | 29.7599 | 29.61 | 4187 |
| 1733873700 | 29.6247 | -0.26 | -0.85 | 29.68 | 29.68 | 29.591 | 1195 |
| 1733787300 | 29.88 | 0.05 | 0.17 | 30.15 | 30.15 | 29.88 | 1993 |
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
