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 | 3.47 | 12.7761413844 | 27.16 | 30.72 | 27.12 | 6259264 | 29.22439545 | CS |
| 4 | 0.27 | 0.889328063241 | 30.36 | 30.93 | 27.01 | 4746490 | 29.10488443 | CS |
| 12 | -1.46 | -4.54970395762 | 32.09 | 32.26 | 27.01 | 4319006 | 30.34912139 | CS |
| 26 | -1.06 | -3.34490375513 | 31.69 | 32.73 | 27.01 | 4110226 | 30.25041374 | CS |
| 52 | 0.23 | 0.756578947368 | 30.4 | 35.17 | 27.01 | 3933220 | 31.05359549 | CS |
| 156 | -2.7 | -8.10081008101 | 33.33 | 40.95 | 25.14 | 3847471 | 32.5796017 | CS |
| 260 | 8.32 | 37.2926938593 | 22.31 | 40.95 | 11.63 | 3949874 | 29.08429235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 30.63 | -0.05 | -0.16 | 30.56 | 30.83 | 30.395 | 4938972 |
| 1732578000 | 30.68 | 1.1 | 3.72 | 29.83 | 30.72 | 29.81 | 8330281 |
| 1732318800 | 29.58 | 0.43 | 1.48 | 29.24 | 29.7 | 29.09 | 5983761 |
| 1732232400 | 29.15 | 0.77 | 2.71 | 28.27 | 29.26 | 28.27 | 5015839 |
| 1732146000 | 28.38 | 0.72 | 2.60 | 27.64 | 28.45 | 27.53 | 6722156 |
| 1732059600 | 27.66 | 0.14 | 0.51 | 27.16 | 27.77 | 27.12 | 5244284 |
| 1731973200 | 27.52 | 0.43 | 1.59 | 27.04 | 27.545 | 27.04 | 6616662 |
| 1731714000 | 27.09 | -2.11 | -7.23 | 29.09 | 29.18 | 27.01 | 10153469 |
| 1731627600 | 29.2 | -0.09 | -0.31 | 29.355 | 29.49 | 29.05 | 4980548 |
| 1731541200 | 29.29 | 0.04 | 0.14 | 29.22 | 29.46 | 29.08 | 3513663 |
| 1731454800 | 29.25 | -0.37 | -1.25 | 29.505 | 29.64 | 29.04 | 4435845 |
| 1731368400 | 29.62 | -0.21 | -0.70 | 30.04 | 30.05 | 29.56 | 3204963 |
| 1731109200 | 29.83 | -0.24 | -0.80 | 30.0279 | 30.08 | 29.73 | 3681036 |
| 1731022800 | 30.07 | -0.31 | -1.02 | 30.28 | 30.4489 | 29.9 | 4659860 |
| 1730936400 | 30.38 | 0.61 | 2.05 | 30.7 | 30.93 | 30.01 | 5463895 |
| 1730850000 | 29.77 | 0.27 | 0.92 | 29.67 | 29.81 | 29.45 | 2937274 |
| 1730763600 | 29.5 | 0.02 | 0.07 | 29.48 | 29.53 | 29.3 | 2351072 |
| 1730500800 | 29.48 | 0.08 | 0.27 | 29.56 | 29.81 | 29.43 | 2833823 |
| 1730414400 | 29.4 | -0.55 | -1.84 | 29.87 | 29.96 | 29.365 | 3511821 |
| 1730328000 | 29.95 | -0.08 | -0.27 | 29.9 | 30.195 | 29.88 | 2791633 |
| 1730241600 | 30.03 | -0.21 | -0.69 | 30.36 | 30.36 | 29.955 | 2497906 |
| 1730155200 | 30.24 | 0.44 | 1.48 | 29.88 | 30.3 | 29.88 | 3116207 |
| 1729896000 | 29.8 | -0.09 | -0.30 | 30.08 | 30.18 | 29.74 | 2758024 |
| 1729809600 | 29.89 | -0.15 | -0.50 | 30.24 | 30.275 | 29.86 | 3685332 |
| 1729723200 | 30.04 | 0.26 | 0.87 | 29.38 | 30.43 | 29.38 | 6357668 |
| 1729636800 | 29.78 | -1.84 | -5.82 | 31.05 | 31.11 | 29.28 | 9208753 |
| 1729550400 | 31.62 | -0.41 | -1.28 | 32 | 32.18 | 31.58 | 6207808 |
| 1729291200 | 32.03 | -0.03 | -0.09 | 32.06 | 32.21 | 31.79 | 3450926 |
| 1729204800 | 32.06 | 0.13 | 0.41 | 32.08 | 32.15 | 31.69 | 3501038 |
| 1729118400 | 31.93 | 0.3 | 0.95 | 31.6 | 31.95 | 31.23 | 4564266 |
| 1729032000 | 31.63 | 0.13 | 0.41 | 31.72 | 32 | 31.59 | 4011883 |
| 1728945600 | 31.5 | 0.11 | 0.35 | 31.39 | 31.53 | 31.24 | 2942458 |
| 1728686400 | 31.39 | 0.33 | 1.06 | 31.08 | 31.45 | 31.05 | 5805578 |
| 1728600000 | 31.06 | 0.04 | 0.13 | 30.96 | 31.08 | 30.79 | 2460528 |
| 1728513600 | 31.02 | 0.15 | 0.49 | 30.91 | 31.27 | 30.81 | 3875228 |
| 1728427200 | 30.87 | 0.21 | 0.68 | 30.5301 | 30.935 | 30.5301 | 4713847 |
| 1728340800 | 30.66 | -0.13 | -0.42 | 30.7 | 30.83 | 30.485 | 3399178 |
| 1728081600 | 30.79 | -0.03 | -0.10 | 31.19 | 31.38 | 30.695 | 2612116 |
| 1727995200 | 30.82 | -0.25 | -0.80 | 30.92 | 30.96 | 30.56 | 3075729 |
| 1727908800 | 31.07 | -0.15 | -0.48 | 31.22 | 31.5 | 31.01 | 3562544 |
| 1727822400 | 31.22 | -0.41 | -1.30 | 31.49 | 31.57 | 30.83 | 3168243 |
| 1727735520 | 31.63 | 0.01 | 0.03 | 31.18 | 31.76 | 31.18 | 4038798 |
| 1727476800 | 31.62 | 0.13 | 0.41 | 31.65 | 32.02 | 31.37 | 4017307 |
| 1727390400 | 31.49 | 0.77 | 2.51 | 30.97 | 31.53 | 30.92 | 2856196 |
| 1727304000 | 30.72 | -0.5 | -1.60 | 31.34 | 31.411 | 30.67 | 3145629 |
| 1727217600 | 31.22 | -0.08 | -0.26 | 31.27 | 31.43 | 31.13 | 4438682 |
| 1727131200 | 31.3 | 0.19 | 0.61 | 31.27 | 31.33 | 30.97 | 3302882 |
| 1726872000 | 31.11 | -0.38 | -1.21 | 31.49 | 31.49 | 30.975 | 8046640 |
| 1726785600 | 31.49 | 0.41 | 1.32 | 31.49 | 31.555 | 31.035 | 4245812 |
| 1726699200 | 31.08 | -0.15 | -0.48 | 31.225 | 31.57 | 31.05 | 4231371 |
| 1726612800 | 31.23 | 0.06 | 0.19 | 31.435 | 31.525 | 31.02 | 3344894 |
| 1726526400 | 31.17 | 0.32 | 1.04 | 31.11 | 31.445 | 31.09 | 3582702 |
| 1726267200 | 30.85 | 0.31 | 1.02 | 30.65 | 31.16 | 30.65 | 2863703 |
| 1726180800 | 30.54 | -0.39 | -1.26 | 30.21 | 30.61 | 30.075 | 4686536 |
| 1726094400 | 30.93 | -0.22 | -0.71 | 31.06 | 31.1 | 30.5 | 2654910 |
| 1726008000 | 31.15 | 0.09 | 0.29 | 31.085 | 31.23 | 30.82 | 3476827 |
| 1725921600 | 31.06 | -0.03 | -0.10 | 31.1 | 31.3289 | 30.95 | 5363211 |
| 1725662400 | 31.09 | -0.37 | -1.18 | 31.675 | 31.82 | 30.97 | 3074895 |
| 1725576000 | 31.46 | -0.01 | -0.03 | 31.39 | 31.59 | 31.24 | 3680089 |
| 1725489600 | 31.47 | -0.48 | -1.50 | 31.9 | 32.259999 | 29.79 | 8282706 |
| 1725403200 | 31.95 | -0.66 | -2.02 | 32.09 | 32.145 | 31.76 | 2399443 |
| 1725057600 | 32.61 | 0.23 | 0.71 | 32.47 | 32.655 | 32.325 | 3581915 |
| 1724971200 | 32.38 | 0.02 | 0.06 | 32.6 | 32.71 | 32.195 | 2054770 |
| 1724884800 | 32.36 | -0.13 | -0.40 | 32.439999 | 32.585 | 32.22 | 1600829 |
| 1724798400 | 32.49 | 0.11 | 0.34 | 32.32 | 32.619999 | 32.25 | 1784107 |
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
