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 | -1.31 | -4.363757495 | 30.02 | 30.2253 | 28.71 | 1086636 | 29.9886692 | DR |
| 4 | 0.62 | 2.20719117124 | 28.09 | 30.425 | 27.015 | 1175650 | 29.0993123 | DR |
| 12 | 0.12 | 0.419727177335 | 28.59 | 30.57 | 26.41 | 1233165 | 28.62134175 | DR |
| 26 | -4.43 | -13.3675316838 | 33.14 | 33.14 | 23.41 | 1260838 | 27.91396188 | DR |
| 52 | -8.59 | -23.0294906166 | 37.3 | 37.34 | 23.41 | 1052202 | 29.92861802 | DR |
| 156 | 0.27 | 0.949367088608 | 28.44 | 37.9 | 21.435 | 1097851 | 28.58810675 | DR |
| 260 | 5.76 | 25.0980392157 | 22.95 | 37.9 | 19.75 | 997311 | 28.45933017 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 28.77 | -0.8 | -2.71 | 28.84 | 29 | 28.5405 | 1041198 |
| 1743028800 | 29.57 | -0.56 | -1.86 | 29.75 | 29.82 | 29.44 | 1063799 |
| 1742942400 | 30.13 | 0.08 | 0.27 | 30.16 | 30.2 | 30.03 | 771337 |
| 1742856000 | 30.05 | 0.02 | 0.07 | 29.95 | 30.11 | 29.945 | 1210353 |
| 1742596800 | 30.03 | -0.12 | -0.40 | 30.095 | 30.145 | 29.9 | 1089152 |
| 1742510400 | 30.15 | -0.15 | -0.50 | 30.02 | 30.2253 | 29.89 | 1362075 |
| 1742424000 | 30.3 | -0.11 | -0.36 | 30.23 | 30.37 | 30.125 | 1424582 |
| 1742337600 | 30.41 | 0.43 | 1.43 | 30.31 | 30.425 | 30.16 | 1036983 |
| 1742251200 | 29.98 | 0.56 | 1.90 | 29.73 | 30.075 | 29.675 | 1180517 |
| 1741992000 | 29.42 | 0.59 | 2.05 | 29.3 | 29.48 | 29.2 | 1328145 |
| 1741905600 | 28.83 | -0.18 | -0.62 | 28.9 | 29.06 | 28.73 | 649317 |
| 1741819200 | 29.01 | 0.07 | 0.24 | 29.22 | 29.29 | 28.88 | 1090181 |
| 1741732800 | 28.94 | 0.01 | 0.03 | 29.2 | 29.3871 | 28.62 | 1640306 |
| 1741646400 | 28.93 | -0.26 | -0.89 | 29.15 | 29.325 | 28.76 | 809296 |
| 1741390800 | 29.19 | 0.39 | 1.35 | 29 | 29.215 | 28.78 | 1110710 |
| 1741304400 | 28.8 | 0 | 0.00 | 28.75 | 28.91 | 28.62 | 1314420 |
| 1741218000 | 28.8 | 1.47 | 5.38 | 28.3 | 28.86 | 28.3 | 1370010 |
| 1741131600 | 27.33 | -0.17 | -0.62 | 27.52 | 27.635 | 27.015 | 1469228 |
| 1741045200 | 27.5 | -0.29 | -1.04 | 28.24 | 28.46 | 27.3632 | 1714688 |
| 1740786000 | 27.79 | 0.14 | 0.51 | 27.68 | 27.83 | 27.4912 | 941463 |
| 1740699600 | 27.65 | -0.24 | -0.86 | 28.09 | 28.13 | 27.65 | 977218 |
| 1740613200 | 27.89 | 0.25 | 0.90 | 28.01 | 28.11 | 27.8225 | 1103414 |
| 1740526800 | 27.64 | 0.59 | 2.18 | 27.7 | 27.82 | 27.42 | 956612 |
| 1740440400 | 27.05 | -0.1 | -0.37 | 27.28 | 27.285 | 26.9134 | 798073 |
| 1740181200 | 27.15 | -0.09 | -0.33 | 27.58 | 27.58 | 27.13 | 919462 |
| 1740094800 | 27.24 | 0.1 | 0.37 | 27.29 | 27.3 | 26.97 | 1014771 |
| 1740008400 | 27.14 | -0.51 | -1.84 | 27.28 | 27.2885 | 27.02 | 1262404 |
| 1739922000 | 27.65 | -1.04 | -3.62 | 28 | 28.03 | 27.525 | 1123186 |
| 1739576400 | 28.69 | 0.74 | 2.65 | 28.81 | 28.97 | 28.61 | 1146665 |
| 1739490000 | 27.95 | 0.37 | 1.34 | 28.13 | 28.78 | 27.87 | 1243795 |
| 1739403600 | 27.58 | -0.36 | -1.29 | 27.38 | 27.7 | 27.28 | 1155079 |
| 1739317200 | 27.94 | -0.06 | -0.21 | 27.84 | 28.04 | 27.84 | 701254 |
| 1739230800 | 28 | 0.13 | 0.47 | 28.06 | 28.09 | 27.93 | 654961 |
| 1738971600 | 27.87 | -0.44 | -1.55 | 28.42 | 28.43 | 27.845 | 1000872 |
| 1738885200 | 28.31 | -0.39 | -1.36 | 28.5 | 28.51 | 28.28 | 1092337 |
| 1738798800 | 28.7 | 1.16 | 4.21 | 28.95 | 29 | 28.31 | 1967308 |
| 1738712400 | 27.54 | 0.64 | 2.38 | 26.98 | 27.64 | 26.41 | 2805430 |
| 1738626000 | 26.9 | -1.44 | -5.08 | 26.5 | 27.345 | 26.41 | 1368103 |
| 1738366800 | 28.34 | -0.33 | -1.15 | 28.57 | 28.58 | 28.11 | 1195825 |
| 1738280400 | 28.67 | 0.35 | 1.24 | 28.66 | 28.87 | 28.61 | 906814 |
| 1738194000 | 28.32 | -0.4 | -1.39 | 28.6 | 28.63 | 28.2101 | 1125083 |
| 1738107600 | 28.72 | -0.09 | -0.31 | 28.71 | 28.79 | 28.48 | 1024743 |
| 1738021200 | 28.81 | 0.15 | 0.52 | 28.63 | 28.83 | 28.585 | 908319 |
| 1737762000 | 28.66 | 0.21 | 0.74 | 28.55 | 28.745 | 28.48 | 816735 |
| 1737675600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737589200 | 28.45 | -0.25 | -0.87 | 28.55 | 28.61 | 28.45 | 821295 |
| 1737502800 | 28.7 | 0.46 | 1.63 | 28.42 | 28.735 | 28.35 | 785133 |
| 1737157200 | 28.24 | 0.27 | 0.97 | 28.17 | 28.33 | 28.15 | 851377 |
| 1737070800 | 27.97 | -0.2 | -0.71 | 27.97 | 28 | 27.773 | 1128619 |
| 1736984400 | 28.17 | -0.14 | -0.49 | 28.46 | 28.48 | 28.115 | 1299507 |
| 1736898000 | 28.31 | -0.31 | -1.08 | 28.33 | 28.44 | 28.19 | 1412239 |
| 1736811600 | 28.62 | -0.03 | -0.10 | 28.62 | 28.68 | 28.475 | 1082597 |
| 1736552400 | 28.65 | -1.33 | -4.44 | 28.8868 | 29.16 | 28.63 | 1431164 |
| 1736379600 | 29.98 | -0.33 | -1.09 | 30.1 | 30.13 | 29.78 | 1593621 |
| 1736293200 | 30.31 | 0.53 | 1.78 | 30.54 | 30.57 | 30.19 | 2241941 |
| 1736206800 | 29.78 | 1.13 | 3.94 | 30.15 | 30.27 | 29.68 | 3162545 |
| 1735947600 | 28.65 | 0.22 | 0.77 | 28.565 | 28.665 | 28.31 | 1541365 |
| 1735861200 | 28.43 | -0.12 | -0.42 | 28.5101 | 28.6 | 28.19 | 1319840 |
| 1735688400 | 28.55 | 0.05 | 0.18 | 28.37 | 28.765 | 28.37 | 1453776 |
| 1735602000 | 28.5 | -0.26 | -0.90 | 28.98 | 28.98 | 28.4 | 1925767 |
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
