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 | 0.67 | 1.99761478831 | 33.54 | 34.21 | 33.1816 | 23913 | 33.84779346 | SP |
| 4 | 1.51 | 4.61773700306 | 32.7 | 36.56 | 31.8 | 15139 | 33.64799721 | SP |
| 12 | 3.42 | 11.1075024359 | 30.79 | 36.56 | 29.33 | 7090 | 33.32858258 | SP |
| 26 | 5.16 | 17.7624784854 | 29.05 | 36.56 | 27.85 | 5670 | 33.07091759 | SP |
| 52 | 5.16 | 17.7624784854 | 29.05 | 36.56 | 27.85 | 5670 | 33.07091759 | SP |
| 156 | 5.16 | 17.7624784854 | 29.05 | 36.56 | 27.85 | 5670 | 33.07091759 | SP |
| 260 | 5.16 | 17.7624784854 | 29.05 | 36.56 | 27.85 | 5670 | 33.07091759 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 34.21 | 0.1 | 0.29 | 34.17 | 34.21 | 34 | 20539 |
| 1732232100 | 34.11 | 0.36 | 1.07 | 34.09 | 34.19 | 33.68 | 52768 |
| 1732145700 | 33.75 | 0.03 | 0.09 | 33.77 | 33.77 | 33.369999 | 20488 |
| 1732059300 | 33.72 | 0.24 | 0.72 | 34 | 34 | 33.18 | 20056 |
| 1731972900 | 33.479999 | 0.12 | 0.36 | 33.52 | 33.61 | 33.409999 | 18524 |
| 1731713700 | 33.36 | -0.49 | -1.45 | 33.75 | 33.75 | 33.22 | 21831 |
| 1731627300 | 33.85 | -0.31 | -0.91 | 34.17 | 34.17 | 33.81 | 25803 |
| 1731540900 | 34.16 | 0.02 | 0.06 | 34.06 | 34.34 | 34.06 | 36238 |
| 1731454500 | 34.14 | -0.05 | -0.15 | 36.56 | 36.56 | 34.002 | 22544 |
| 1731368100 | 34.19 | 0.24 | 0.71 | 35.41 | 35.41 | 34.015 | 22850 |
| 1731108900 | 33.95 | -0.08 | -0.24 | 33.94 | 34.01 | 33.88 | 5928 |
| 1731022500 | 34.03 | 0.57 | 1.70 | 33.64 | 34.0595 | 33.63 | 7399 |
| 1730936100 | 33.46 | 0.93 | 2.86 | 33.049999 | 33.46 | 33.049999 | 8760 |
| 1730849700 | 32.53 | 0.48 | 1.50 | 32.21 | 32.53 | 32.21 | 2978 |
| 1730763300 | 32.049999 | -0.1 | -0.31 | 32.33 | 32.33 | 32.009999 | 9911 |
| 1730500500 | 32.15 | 0.35 | 1.10 | 32 | 32.2959 | 32 | 3368 |
| 1730414100 | 31.8 | -0.79 | -2.42 | 33 | 33 | 31.8 | 16732 |
| 1730327700 | 32.59 | -0.3 | -0.90 | 32.95 | 32.95 | 32.59 | 7775 |
| 1730241300 | 32.8866 | 0.25 | 0.76 | 32.63 | 32.95 | 32.63 | 2423 |
| 1730154900 | 32.64 | 0.19 | 0.58 | 32.75 | 32.75 | 32.549999 | 3879 |
| 1729895700 | 32.4527 | 0 | 0.01 | 32.7 | 32.85 | 32.4527 | 8138 |
| 1729809300 | 32.45 | 0.16 | 0.48 | 32.439999 | 32.45 | 32.259999 | 3656 |
| 1729722900 | 32.2947 | -0.38 | -1.15 | 32.6 | 32.6 | 32.159999 | 3919 |
| 1729636500 | 32.6699 | -0.15 | -0.46 | 32.64 | 32.7 | 32.604999 | 5349 |
| 1729550100 | 32.82 | -0.02 | -0.05 | 32.689999 | 32.82 | 32.604999 | 6098 |
| 1729290900 | 32.835 | 0.08 | 0.23 | 33.049999 | 33.049999 | 32.772 | 6658 |
| 1729204500 | 32.759999 | 0.05 | 0.15 | 33.45 | 33.64 | 32.72 | 12620 |
| 1729118100 | 32.71 | 0.1 | 0.31 | 32.63 | 32.71 | 32.569499 | 1946 |
| 1729031700 | 32.61 | -0.36 | -1.09 | 33.2 | 33.2 | 32.555 | 9063 |
| 1728945300 | 32.97 | 0.2 | 0.61 | 32.92 | 32.99 | 32.9026 | 10825 |
| 1728686100 | 32.77 | 0.17 | 0.52 | 32.549999 | 32.77 | 32.549999 | 1613 |
| 1728599700 | 32.6 | -0.01 | -0.03 | 32.549999 | 32.67 | 32.3799 | 14832 |
| 1728513300 | 32.61 | 0.25 | 0.78 | 32.4 | 32.61 | 32.259999 | 4255 |
| 1728426900 | 32.3575 | 0.44 | 1.37 | 32.09 | 32.3575 | 32.0844 | 2796 |
| 1728340500 | 31.92 | -0.26 | -0.82 | 32.4 | 32.4 | 31.88 | 8955 |
| 1728081300 | 32.1847 | 0.47 | 1.47 | 31.99 | 32.1847 | 31.8567 | 3064 |
| 1727994900 | 31.7179 | 0.07 | 0.23 | 31.54 | 31.72 | 31.54 | 1411 |
| 1727908500 | 31.6466 | 0.12 | 0.40 | 31.45 | 31.6466 | 31.45 | 55 |
| 1727822100 | 31.5217 | -0.47 | -1.46 | 32.02 | 32.02 | 31.47 | 209 |
| 1727735700 | 31.9897 | -0.03 | -0.08 | 31.87 | 31.9897 | 31.842 | 1089 |
| 1727476500 | 32.014899 | -0.1 | -0.30 | 32.24 | 32.24 | 32.014899 | 207 |
| 1727390100 | 32.11 | 0.44 | 1.38 | 32.35 | 32.35 | 32.11 | 1004 |
| 1727303700 | 31.6717 | -0.07 | -0.21 | 31.79 | 31.79 | 31.61 | 51 |
| 1727217300 | 31.7393 | 0.11 | 0.36 | 31.78 | 31.78 | 31.61 | 310 |
| 1727130900 | 31.6261 | 0.11 | 0.34 | 31.69 | 31.69 | 31.5801 | 231 |
| 1726871700 | 31.52 | 0.01 | 0.04 | 31.38 | 31.52 | 31.38 | 526 |
| 1726785300 | 31.5065 | 0.72 | 2.33 | 31.49 | 31.62 | 31.49 | 784 |
| 1726698900 | 30.7893 | -0.15 | -0.47 | 31.02 | 31.11 | 30.7893 | 561 |
| 1726612500 | 30.9346 | -0.15 | -0.47 | 31.1496 | 31.1496 | 30.87 | 1730 |
| 1726526100 | 31.0804 | 0.15 | 0.47 | 30.89 | 31.0804 | 30.89 | 25 |
| 1726266900 | 30.9349 | 0.05 | 0.16 | 30.91 | 30.95 | 30.91 | 1054 |
| 1726180500 | 30.8847 | 0.28 | 0.92 | 30.71 | 30.8847 | 30.6802 | 1637 |
| 1726094100 | 30.6028 | 0.51 | 1.71 | 30.17 | 30.6028 | 30.17 | 64 |
| 1726007700 | 30.0886 | 0.31 | 1.05 | 30 | 30.0886 | 30 | 23 |
| 1725921300 | 29.7751 | 0.43 | 1.48 | 29.71 | 29.89 | 29.71 | 1208 |
| 1725662100 | 29.3411 | -0.56 | -1.88 | 29.91 | 29.91 | 29.33 | 804 |
| 1725575700 | 29.9039 | -0.11 | -0.38 | 30.01 | 30.08 | 29.9039 | 223 |
| 1725489300 | 30.0176 | -0.06 | -0.19 | 29.83 | 30.1364 | 29.83 | 1530 |
| 1725402900 | 30.0734 | -0.8 | -2.59 | 30.59 | 30.59 | 30.0734 | 343 |
| 1725057300 | 30.873 | 0.38 | 1.26 | 30.79 | 30.873 | 30.6899 | 328 |
| 1724970900 | 30.49 | 0.01 | 0.02 | 30.66 | 30.8792 | 30.49 | 1246 |
| 1724884500 | 30.4837 | -0.31 | -1.00 | 30.88 | 30.88 | 30.462 | 187 |
| 1724798100 | 30.7929 | 0.07 | 0.22 | 30.83 | 30.8432 | 30.7929 | 1243 |
| 1724711700 | 30.7252 | -0.26 | -0.83 | 30.94 | 30.94 | 30.7252 | 150 |
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
