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 | 2.215 | 7.56359911217 | 29.285 | 32.5 | 28.67 | 440357 | 30.58496665 | CS |
| 4 | 5.11 | 19.3633952255 | 26.39 | 32.87 | 25.7 | 411230 | 29.00064062 | CS |
| 12 | 2.95 | 10.3327495622 | 28.55 | 32.87 | 25.7 | 400305 | 28.37807703 | CS |
| 26 | 3.15 | 11.1111111111 | 28.35 | 35.29 | 25.7 | 627044 | 28.75996454 | CS |
| 52 | 8.67 | 37.976346912 | 22.83 | 35.29 | 18.415 | 600301 | 25.56134576 | CS |
| 156 | 11 | 53.6585365854 | 20.5 | 35.29 | 18.415 | 698034 | 24.80537593 | CS |
| 260 | 11 | 53.6585365854 | 20.5 | 35.29 | 18.415 | 698034 | 24.80537593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 31.51 | 0.27 | 0.86 | 31.585 | 32.1 | 31.28 | 657046 |
| 1732232400 | 31.24 | 0.97 | 3.20 | 30.7 | 31.42 | 30.7 | 530132 |
| 1732146000 | 30.27 | 0.62 | 2.09 | 29.505 | 30.3 | 29.28 | 382553 |
| 1732059600 | 29.65 | 0.77 | 2.67 | 28.9 | 29.9463 | 28.9 | 315689 |
| 1731973200 | 28.88 | -0.56 | -1.90 | 29.285 | 29.74 | 28.67 | 316366 |
| 1731714000 | 29.44 | 0.05 | 0.17 | 29.37 | 29.8 | 29.04 | 338740 |
| 1731627600 | 29.39 | -1.03 | -3.39 | 30.83 | 30.83 | 29.07 | 392615 |
| 1731541200 | 30.42 | 1.38 | 4.75 | 30.4 | 32.869999 | 30.11 | 757135 |
| 1731454800 | 29.04 | -0.61 | -2.06 | 29.735 | 29.95 | 28.9 | 440935 |
| 1731368400 | 29.65 | 1.19 | 4.18 | 28.85 | 30.24 | 28.85 | 323629 |
| 1731109200 | 28.46 | 0.21 | 0.74 | 28.46 | 28.79 | 28.12 | 289202 |
| 1731022800 | 28.25 | -1.09 | -3.72 | 29.18 | 29.38 | 28.24 | 323599 |
| 1730936400 | 29.34 | 1.68 | 6.07 | 29.08 | 29.92 | 28.6315 | 823750 |
| 1730850000 | 27.66 | 0.95 | 3.56 | 26.72 | 27.78 | 26.58 | 495268 |
| 1730763600 | 26.71 | 0.49 | 1.87 | 26.02 | 26.72 | 25.98 | 304830 |
| 1730500800 | 26.22 | 0.04 | 0.15 | 26.33 | 26.63 | 25.7 | 327188 |
| 1730414400 | 26.18 | -1.24 | -4.52 | 27.19 | 27.67 | 26.18 | 426571 |
| 1730328000 | 27.42 | 0.77 | 2.89 | 26.71 | 27.69 | 26.5344 | 303965 |
| 1730241600 | 26.65 | -0.41 | -1.52 | 26.7601 | 26.94 | 26.4667 | 229831 |
| 1730155200 | 27.06 | 0.73 | 2.77 | 26.39 | 27.2 | 26.39 | 245561 |
| 1729896000 | 26.33 | -0.77 | -2.84 | 27.21 | 27.35 | 26.27 | 446886 |
| 1729809600 | 27.1 | 0.1 | 0.37 | 27.08 | 27.17 | 26.705 | 296403 |
| 1729723200 | 27 | -0.06 | -0.22 | 26.99 | 27.195 | 26.73 | 261966 |
| 1729636800 | 27.06 | -0.16 | -0.59 | 27.18 | 27.364 | 26.88 | 285498 |
| 1729550400 | 27.22 | -0.33 | -1.20 | 27.52 | 27.55 | 27.09 | 312753 |
| 1729291200 | 27.55 | -1.17 | -4.07 | 28.74 | 28.74 | 27.36 | 369688 |
| 1729204800 | 28.72 | 0.1 | 0.35 | 28.71 | 28.8 | 28.4073 | 224506 |
| 1729118400 | 28.62 | 0.04 | 0.14 | 28.86 | 29.18 | 28.59 | 274974 |
| 1729032000 | 28.58 | -0.29 | -1.00 | 28.63 | 29.01 | 28.5137 | 231430 |
| 1728945600 | 28.87 | -0.02 | -0.07 | 28.77 | 29.61 | 28.77 | 492536 |
| 1728686400 | 28.89 | 0.58 | 2.05 | 28.26 | 29.005 | 28.09 | 312607 |
| 1728600000 | 28.31 | -0.52 | -1.80 | 28.91 | 28.93 | 27.65 | 531380 |
| 1728513600 | 28.83 | 0.13 | 0.45 | 28.55 | 29 | 28.45 | 267769 |
| 1728427200 | 28.7 | -0.07 | -0.24 | 28.8648 | 28.89 | 28.38 | 253698 |
| 1728340800 | 28.77 | 0.06 | 0.21 | 28.55 | 29.07 | 28.3 | 293985 |
| 1728081600 | 28.71 | 0.77 | 2.76 | 28.17 | 28.73 | 27.855 | 273087 |
| 1727995200 | 27.94 | 0.77 | 2.83 | 26.98 | 27.965 | 26.87 | 409355 |
| 1727908800 | 27.17 | -0.95 | -3.38 | 27.48 | 27.92 | 26.685 | 521986 |
| 1727822400 | 28.12 | -0.41 | -1.44 | 28.48 | 28.58 | 28.06 | 317502 |
| 1727735520 | 28.53 | -0.21 | -0.73 | 28.46 | 28.93 | 27.99 | 376849 |
| 1727476800 | 28.74 | 0.2 | 0.70 | 28.84 | 29.4 | 28.56 | 235502 |
| 1727390400 | 28.54 | 0.23 | 0.81 | 28.77 | 28.995 | 28.25 | 381321 |
| 1727304000 | 28.31 | -0.36 | -1.26 | 28.57 | 28.79 | 28.13 | 378176 |
| 1727217600 | 28.67 | 0.4 | 1.41 | 28.32 | 28.79 | 28.01 | 208785 |
| 1727131200 | 28.27 | -0.39 | -1.36 | 28.94 | 29.21 | 27.865 | 248070 |
| 1726872000 | 28.66 | -0.14 | -0.49 | 28.95 | 29.37 | 28.62 | 1017769 |
| 1726785600 | 28.8 | 0.33 | 1.16 | 29.29 | 29.31 | 28.5 | 276348 |
| 1726699200 | 28.47 | -0.2 | -0.70 | 28.96 | 29.465 | 28.37 | 269237 |
| 1726612800 | 28.67 | 0.96 | 3.46 | 28.21 | 28.975 | 27.87 | 247808 |
| 1726526400 | 27.71 | -0.15 | -0.54 | 28 | 28.34 | 27.531 | 221866 |
| 1726267200 | 27.86 | 1.01 | 3.76 | 27.09 | 27.95 | 27.075 | 227140 |
| 1726180800 | 26.85 | -0.04 | -0.15 | 26.98 | 27.3 | 26.604 | 221066 |
| 1726094400 | 26.89 | 0.22 | 0.82 | 26.5 | 26.96 | 25.9 | 283678 |
| 1726008000 | 26.67 | -0.76 | -2.77 | 27.355 | 27.36 | 26.55 | 641505 |
| 1725921600 | 27.43 | -0.44 | -1.58 | 27.59 | 27.88 | 27.34 | 700525 |
| 1725662400 | 27.87 | -0.63 | -2.21 | 28.475 | 28.475 | 27.58 | 744293 |
| 1725576000 | 28.5 | 0.18 | 0.64 | 28.415 | 28.85 | 28.25 | 472962 |
| 1725489600 | 28.32 | -0.01 | -0.04 | 28.37 | 29.105 | 28.18 | 1093359 |
| 1725403200 | 28.33 | -0.28 | -0.98 | 28.55 | 28.75 | 28.05 | 769112 |
| 1725057600 | 28.61 | -0.36 | -1.24 | 28.87 | 29.11 | 28.24 | 469455 |
| 1724971200 | 28.97 | 0.46 | 1.61 | 28.68 | 30.09 | 28.605 | 931533 |
| 1724884800 | 28.51 | 0.64 | 2.30 | 27.82 | 28.93 | 27.79 | 438375 |
| 1724798400 | 27.87 | -0.01 | -0.04 | 27.73 | 28.28 | 27.5 | 250822 |
| 1724712000 | 27.88 | -0.2 | -0.71 | 28.36 | 28.5 | 27.73 | 216929 |
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
