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 | 0.99 | 3.59346642468 | 27.55 | 28.61 | 27.38 | 46676 | 27.91328604 | CS |
| 4 | 0.79 | 2.84684684685 | 27.75 | 28.61 | 27.23 | 44582 | 27.84311036 | CS |
| 12 | 0.74 | 2.6618705036 | 27.8 | 30.4056 | 27.23 | 40761 | 28.31883563 | CS |
| 26 | 4.17 | 17.1112022979 | 24.37 | 30.4056 | 23.42 | 42138 | 27.28461209 | CS |
| 52 | 6.23 | 27.9246974451 | 22.31 | 30.4056 | 20.89 | 45493 | 24.89582828 | CS |
| 156 | 2.25 | 8.55838721948 | 26.29 | 30.4056 | 18.91 | 35086 | 23.62954344 | CS |
| 260 | 8.89 | 45.2417302799 | 19.65 | 30.4056 | 10.3501 | 36403 | 21.5538501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 28.3 | -0.07 | -0.25 | 28.44 | 28.44 | 28.23 | 35244 |
| 1732578000 | 28.37 | 0.47 | 1.68 | 28.18 | 28.61 | 28.18 | 44098 |
| 1732318800 | 27.9 | 0.46 | 1.68 | 27.87 | 28.16 | 27.86 | 66365 |
| 1732232400 | 27.44 | -0.19 | -0.69 | 27.59 | 27.59 | 27.38 | 42378 |
| 1732146000 | 27.63 | 0.08 | 0.29 | 27.55 | 27.67 | 27.55 | 45293 |
| 1732059600 | 27.55 | 0.17 | 0.62 | 27.35 | 27.62 | 27.3 | 54332 |
| 1731973200 | 27.38 | 0.11 | 0.40 | 27.295 | 27.5182 | 27.27 | 38273 |
| 1731714000 | 27.27 | -0.07 | -0.26 | 27.31 | 27.31 | 27.23 | 26606 |
| 1731627600 | 27.34 | -0.02 | -0.07 | 27.38 | 27.4199 | 27.3 | 29213 |
| 1731541200 | 27.36 | -0.18 | -0.65 | 27.47 | 27.47 | 27.34 | 18005 |
| 1731454800 | 27.54 | -0.56 | -1.99 | 27.88 | 27.9059 | 27.54 | 50604 |
| 1731368400 | 28.1 | 0.06 | 0.21 | 28.0709 | 28.2 | 28 | 28764 |
| 1731109200 | 28.04 | -0.25 | -0.88 | 28.2461 | 28.2799 | 28 | 39740 |
| 1731022800 | 28.29 | 0.02 | 0.07 | 28.4275 | 28.4307 | 28.22 | 97069 |
| 1730936400 | 28.27 | 0.23 | 0.82 | 28.31 | 28.39 | 28.09 | 44982 |
| 1730850000 | 28.04 | 0.27 | 0.97 | 27.885 | 28.08 | 27.82 | 45553 |
| 1730763600 | 27.77 | -0.03 | -0.11 | 27.77 | 27.8795 | 27.76 | 52447 |
| 1730500800 | 27.8 | 0.08 | 0.29 | 27.75 | 27.98 | 27.75 | 66835 |
| 1730414400 | 27.72 | 0.02 | 0.07 | 27.7 | 27.8219 | 27.7 | 31469 |
| 1730328000 | 27.7 | -0.11 | -0.40 | 27.75 | 27.78 | 27.67 | 34373 |
| 1730241600 | 27.81 | 0.36 | 1.31 | 27.58 | 27.96 | 27.56 | 73505 |
| 1730155200 | 27.45 | 0.05 | 0.18 | 27.4 | 27.45 | 27.38 | 60194 |
| 1729896000 | 27.4 | -0.22 | -0.80 | 27.5 | 27.6 | 27.4 | 28530 |
| 1729809600 | 27.6221 | 0.09 | 0.33 | 27.585 | 27.71 | 27.585 | 18678 |
| 1729723200 | 27.53 | -0.19 | -0.69 | 27.7 | 27.72 | 27.53 | 37640 |
| 1729636800 | 27.72 | -0.36 | -1.28 | 28.0608 | 28.0608 | 27.69 | 86102 |
| 1729550400 | 28.08 | -0.36 | -1.27 | 28.3 | 28.3461 | 28.0425 | 64338 |
| 1729291200 | 28.44 | -0.03 | -0.11 | 28.51 | 28.59 | 28.4303 | 50720 |
| 1729204800 | 28.47 | -0.4 | -1.39 | 28.7 | 28.8267 | 28.42 | 47079 |
| 1729118400 | 28.87 | 0.11 | 0.39 | 28.86 | 28.9373 | 28.8201 | 6792 |
| 1729032000 | 28.759 | -0.07 | -0.25 | 28.85 | 28.9 | 28.75 | 10612 |
| 1728945600 | 28.83 | 0.07 | 0.24 | 28.77 | 28.86 | 28.77 | 24291 |
| 1728686400 | 28.76 | -0.03 | -0.10 | 28.7 | 28.7844 | 28.69 | 54618 |
| 1728600000 | 28.79 | 0.15 | 0.52 | 28.5918 | 28.79 | 28.5918 | 34240 |
| 1728513600 | 28.64 | 0.04 | 0.14 | 28.68 | 28.79 | 28.42 | 65308 |
| 1728427200 | 28.6 | 0.26 | 0.92 | 28.76 | 28.76 | 28.36 | 90685 |
| 1728340800 | 28.34 | -0.56 | -1.94 | 28.81 | 28.81 | 28.34 | 33406 |
| 1728081600 | 28.9 | -0.36 | -1.23 | 29.0582 | 29.15 | 28.9 | 28265 |
| 1727995200 | 29.26 | -0.46 | -1.53 | 29.5 | 29.71 | 29.2207 | 26361 |
| 1727908800 | 29.715 | -0.13 | -0.42 | 29.82 | 29.87 | 29.7 | 11495 |
| 1727822400 | 29.84 | -0.24 | -0.80 | 30.24 | 30.24 | 29.8 | 27151 |
| 1727735520 | 30.08 | -0.21 | -0.69 | 30.12 | 30.1287 | 29.97 | 31983 |
| 1727476800 | 30.29 | 0.04 | 0.13 | 30.31 | 30.34 | 30.23 | 28633 |
| 1727390400 | 30.25 | 0.18 | 0.60 | 30.26 | 30.4056 | 30.18 | 34884 |
| 1727304000 | 30.07 | 0.15 | 0.50 | 30 | 30.13 | 29.99 | 19372 |
| 1727217600 | 29.92 | -0.19 | -0.63 | 30.12 | 30.21 | 29.92 | 40756 |
| 1727131200 | 30.11 | 0.27 | 0.90 | 30 | 30.2 | 30 | 50081 |
| 1726872000 | 29.84 | 0.42 | 1.43 | 29.56 | 29.88 | 29.56 | 26327 |
| 1726785600 | 29.42 | 0.32 | 1.10 | 29.385 | 29.48 | 29.23 | 32380 |
| 1726699200 | 29.1 | 0.1 | 0.33 | 29.06 | 29.24 | 29.05 | 34353 |
| 1726612800 | 29.005 | 0.06 | 0.22 | 28.975 | 29.08 | 28.975 | 40229 |
| 1726526400 | 28.94 | 0.31 | 1.08 | 28.8499 | 28.94 | 28.715 | 10210 |
| 1726267200 | 28.63 | 0.06 | 0.21 | 28.49 | 28.68 | 28.4259 | 32600 |
| 1726180800 | 28.57 | 0.34 | 1.20 | 28.4276 | 28.59 | 28.385 | 23415 |
| 1726094400 | 28.23 | 0.09 | 0.32 | 28.27 | 28.27 | 27.9529 | 18142 |
| 1726008000 | 28.14 | 0.21 | 0.75 | 28 | 28.16 | 27.985 | 31647 |
| 1725921600 | 27.93 | 0.15 | 0.54 | 27.68 | 28.02 | 27.68 | 25921 |
| 1725662400 | 27.78 | -0.21 | -0.75 | 27.89 | 27.98 | 27.74 | 43874 |
| 1725576000 | 27.99 | 0.06 | 0.21 | 27.96 | 28.01 | 27.89 | 118591 |
| 1725489600 | 27.93 | 0.18 | 0.65 | 27.8 | 27.93 | 27.8 | 30610 |
| 1725403200 | 27.75 | -0.13 | -0.47 | 27.88 | 27.88 | 27.75 | 11583 |
| 1725057600 | 27.88 | 0.1 | 0.36 | 27.78 | 27.982 | 27.78 | 40992 |
| 1724971200 | 27.78 | 0 | 0.00 | 27.76 | 27.8275 | 27.75 | 13445 |
| 1724884800 | 27.78 | 0.2 | 0.73 | 27.7 | 27.88 | 27.67 | 23465 |
| 1724798400 | 27.58 | 0.05 | 0.18 | 27.47 | 27.59 | 27.4101 | 37148 |
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
