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 | 0.25 | 0.97049689441 | 25.76 | 26.64 | 25.08 | 642910 | 25.81962027 | CS |
| 4 | 0.36 | 1.40350877193 | 25.65 | 27 | 24.2 | 535532 | 25.56664623 | CS |
| 12 | 1.06 | 4.24849699399 | 24.95 | 29.56 | 23.53 | 477329 | 26.49009542 | CS |
| 26 | -1.4 | -5.1076249544 | 27.41 | 29.56 | 22.76 | 448423 | 25.80089231 | CS |
| 52 | 1.18 | 4.75231574708 | 24.83 | 29.56 | 19.92 | 480464 | 24.99403873 | CS |
| 156 | -9.99 | -27.75 | 36 | 41.95 | 19.92 | 405383 | 28.17334989 | CS |
| 260 | -20.05 | -43.5301780287 | 46.06 | 64.94 | 19.92 | 402650 | 34.86775867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 26.03 | -0.31 | -1.18 | 25.6852 | 26.07 | 25.51 | 359756 |
| 1732750800 | 26.34 | 0.62 | 2.41 | 25.88 | 26.64 | 25.86 | 822300 |
| 1732664400 | 25.72 | 0.02 | 0.08 | 25.52 | 25.81 | 25.37 | 852535 |
| 1732578000 | 25.7 | 0.53 | 2.11 | 25.39 | 25.9 | 25.35 | 436762 |
| 1732318800 | 25.17 | -0.36 | -1.41 | 25.62 | 25.81 | 25.08 | 441919 |
| 1732232400 | 25.53 | 0.55 | 2.20 | 24.99 | 25.6199 | 24.85 | 437938 |
| 1732146000 | 24.98 | -0.34 | -1.34 | 25.26 | 25.38 | 24.7 | 790171 |
| 1732059600 | 25.32 | 0.41 | 1.65 | 24.6 | 25.34 | 24.2 | 632737 |
| 1731973200 | 24.91 | -0.27 | -1.07 | 24.93 | 25.24 | 24.74 | 414161 |
| 1731714000 | 25.18 | -0.13 | -0.51 | 25.405 | 25.48 | 25.135 | 241804 |
| 1731627600 | 25.31 | 0.02 | 0.08 | 25.34 | 25.59 | 25.22 | 463373 |
| 1731541200 | 25.29 | 0 | 0.00 | 25.5999 | 25.98 | 25.2033 | 363495 |
| 1731454800 | 25.29 | -0.61 | -2.36 | 25.42 | 26.08 | 25.21 | 460877 |
| 1731368400 | 25.9 | -0.52 | -1.97 | 26.25 | 26.785 | 25.84 | 295781 |
| 1731109200 | 26.42 | 0.21 | 0.80 | 25.17 | 27 | 25.17 | 318009 |
| 1731022800 | 26.21 | 1 | 3.97 | 25.27 | 26.41 | 25.26 | 475169 |
| 1730936400 | 25.21 | -1.62 | -6.04 | 25.72 | 25.75 | 24.3 | 1351327 |
| 1730850000 | 26.83 | 0.49 | 1.86 | 26.325 | 26.95 | 26.22 | 222786 |
| 1730763600 | 26.34 | 1.13 | 4.48 | 25.16 | 26.395 | 25.01 | 533137 |
| 1730500800 | 25.21 | -0.45 | -1.75 | 25.65 | 25.683 | 24.95 | 513930 |
| 1730414400 | 25.66 | -0.14 | -0.54 | 25.53 | 25.91 | 25.3 | 337681 |
| 1730328000 | 25.8 | -0.23 | -0.88 | 25.845 | 26.26 | 25.6601 | 414380 |
| 1730241600 | 26.03 | -1.18 | -4.34 | 26.71 | 26.75 | 25.79 | 486543 |
| 1730155200 | 27.21 | -0.5 | -1.80 | 28.03 | 28.13 | 27.12 | 301408 |
| 1729896000 | 27.71 | -0.05 | -0.18 | 27.76 | 28.14 | 27.65 | 271135 |
| 1729809600 | 27.76 | -0.1 | -0.36 | 27.8 | 28.17 | 27.24 | 557570 |
| 1729723200 | 27.86 | -0.36 | -1.28 | 28.22 | 28.7 | 27.63 | 771590 |
| 1729636800 | 28.22 | -0.67 | -2.32 | 28.37 | 28.65 | 27.36 | 704026 |
| 1729550400 | 28.89 | 0.55 | 1.94 | 28.31 | 29.56 | 28.21 | 1156029 |
| 1729291200 | 28.34 | 0.45 | 1.61 | 28 | 28.41 | 27.83 | 382253 |
| 1729204800 | 27.89 | -0.48 | -1.69 | 28.06 | 28.3497 | 27.73 | 414082 |
| 1729118400 | 28.37 | 2.53 | 9.79 | 26.27 | 28.395 | 25.96 | 1044255 |
| 1729032000 | 25.84 | -0.23 | -0.88 | 26.18 | 26.37 | 25.72 | 232094 |
| 1728945600 | 26.07 | 0.15 | 0.58 | 25.93 | 26.15 | 25.74 | 146682 |
| 1728686400 | 25.92 | 0.19 | 0.74 | 25.86 | 25.99 | 25.66 | 174215 |
| 1728600000 | 25.73 | -0.52 | -1.98 | 26.14 | 26.19 | 25.57 | 280296 |
| 1728513600 | 26.25 | 0.11 | 0.42 | 26.17 | 26.5412 | 25.8203 | 283108 |
| 1728427200 | 26.14 | -0.39 | -1.47 | 26.43 | 26.43 | 25.93 | 214039 |
| 1728340800 | 26.53 | -0.79 | -2.89 | 27.36 | 27.36 | 26.37 | 285096 |
| 1728081600 | 27.32 | 0.4 | 1.49 | 26.7343 | 27.5 | 26.7 | 328348 |
| 1727995200 | 26.92 | -0.85 | -3.06 | 27.5438 | 27.6856 | 26.735 | 425474 |
| 1727908800 | 27.77 | -0.48 | -1.70 | 28.195 | 28.215 | 27.47 | 320353 |
| 1727822400 | 28.25 | 0.07 | 0.25 | 28.32 | 28.45 | 27.95 | 296319 |
| 1727735520 | 28.18 | -0.12 | -0.42 | 28.65 | 28.65 | 27.85 | 469412 |
| 1727476800 | 28.3 | 0.34 | 1.22 | 28.01 | 28.51 | 27.93 | 450865 |
| 1727390400 | 27.96 | 0.32 | 1.16 | 27.87 | 28 | 27.73 | 455731 |
| 1727304000 | 27.64 | 0.38 | 1.39 | 27.27 | 27.7 | 27.27 | 463315 |
| 1727217600 | 27.26 | 0.43 | 1.60 | 27.03 | 27.34 | 26.9 | 483830 |
| 1727131200 | 26.83 | 0.28 | 1.05 | 26.61 | 26.95 | 26.61 | 380491 |
| 1726872000 | 26.55 | 0.22 | 0.84 | 26.21 | 26.62 | 26.12 | 821135 |
| 1726785600 | 26.33 | 0.1 | 0.38 | 26.3796 | 26.39 | 25.95 | 348804 |
| 1726699200 | 26.23 | -0.08 | -0.30 | 26.25 | 26.7 | 26.08 | 310927 |
| 1726612800 | 26.31 | -0.12 | -0.45 | 26.51 | 26.75 | 26.095 | 344116 |
| 1726526400 | 26.43 | 0.26 | 0.99 | 26.26 | 26.53 | 25.8701 | 280325 |
| 1726267200 | 26.17 | -0.07 | -0.27 | 26.2 | 26.51 | 25.74 | 540071 |
| 1726180800 | 26.24 | 1 | 3.96 | 25.47 | 26.32 | 25.43 | 1178684 |
| 1726094400 | 25.24 | 0.65 | 2.64 | 24.75 | 25.37 | 24.54 | 323147 |
| 1726008000 | 24.59 | 0.41 | 1.70 | 24.16 | 24.69 | 24 | 318850 |
| 1725921600 | 24.18 | -0.12 | -0.49 | 24.43 | 24.5176 | 23.53 | 462999 |
| 1725662400 | 24.3 | -0.61 | -2.45 | 24.85 | 24.9 | 24 | 340830 |
| 1725576000 | 24.91 | -0.07 | -0.28 | 25.29 | 25.295 | 24.7 | 457838 |
| 1725489600 | 24.98 | 1.04 | 4.34 | 23.95 | 25.02 | 23.85 | 474295 |
| 1725403200 | 23.94 | -0.55 | -2.25 | 24.22 | 24.255 | 23.66 | 391738 |
| 1725057600 | 24.49 | -0.44 | -1.76 | 24.75 | 24.89 | 24.18 | 291731 |
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
