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 | -0.39 | -1.38543516874 | 28.15 | 28.175 | 27.035 | 1013689 | 27.4393456 | CS |
| 4 | -0.44 | -1.56028368794 | 28.2 | 28.8 | 27.035 | 1029371 | 27.91436314 | CS |
| 12 | -2.99 | -9.72357723577 | 30.75 | 31.265 | 26.57 | 1079572 | 28.27049015 | CS |
| 26 | -12.56 | -31.1507936508 | 40.32 | 40.4 | 26.57 | 1068542 | 32.06966574 | CS |
| 52 | -13.26 | -32.325694783 | 41.02 | 41.84 | 26.57 | 963966 | 35.22665452 | CS |
| 156 | -26.88 | -49.1947291362 | 54.64 | 64.55 | 26.57 | 565348 | 39.51741427 | CS |
| 260 | -11.15 | -28.6558725263 | 38.91 | 64.55 | 26.57 | 514326 | 41.65003551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 27.69 | 0.31 | 1.13 | 27.54 | 27.725 | 27.3575 | 971236 |
| 1742942400 | 27.38 | 0.31 | 1.15 | 27.26 | 27.5 | 27.22 | 806828 |
| 1742856000 | 27.07 | -0.22 | -0.81 | 27.29 | 27.49 | 27.035 | 853502 |
| 1742596800 | 27.29 | -0.62 | -2.22 | 27.78 | 27.88 | 27.28 | 1057877 |
| 1742510400 | 27.91 | -0.35 | -1.24 | 28.15 | 28.175 | 27.705 | 780019 |
| 1742424000 | 28.26 | -0.38 | -1.33 | 28.67 | 28.8 | 28.14 | 1022936 |
| 1742337600 | 28.64 | 0.32 | 1.13 | 28.38 | 28.675 | 28.185 | 957389 |
| 1742251200 | 28.32 | 0.35 | 1.25 | 27.96 | 28.4268 | 27.96 | 914210 |
| 1741992000 | 27.97 | 0.12 | 0.43 | 27.93 | 28.17 | 27.74 | 561421 |
| 1741905600 | 27.85 | -0.12 | -0.43 | 27.95 | 28.38 | 27.72 | 926322 |
| 1741819200 | 27.97 | -0.08 | -0.29 | 27.88 | 28.11 | 27.49 | 1338263 |
| 1741732800 | 28.05 | 0.03 | 0.11 | 27.85 | 28.155 | 27.27 | 1572672 |
| 1741646400 | 28.02 | -0.41 | -1.44 | 28.19 | 28.46 | 27.82 | 1245166 |
| 1741390800 | 28.43 | 0.07 | 0.25 | 28.4 | 28.78 | 28.03 | 1398777 |
| 1741304400 | 28.36 | 0.29 | 1.03 | 28.03 | 28.61 | 27.97 | 961522 |
| 1741218000 | 28.07 | 0.56 | 2.04 | 27.65 | 28.175 | 27.49 | 1367654 |
| 1741131600 | 27.51 | -0.16 | -0.58 | 27.81 | 27.96 | 27.37 | 1021825 |
| 1741045200 | 27.67 | -0.09 | -0.32 | 27.89 | 28.28 | 27.57 | 764202 |
| 1740786000 | 27.76 | -0.14 | -0.50 | 27.85 | 28.11 | 27.54 | 967957 |
| 1740699600 | 27.9 | -0.32 | -1.13 | 28.2 | 28.34 | 27.83 | 515648 |
| 1740613200 | 28.22 | -0.21 | -0.74 | 28.53 | 28.53 | 27.87 | 897934 |
| 1740526800 | 28.43 | 0.18 | 0.64 | 28.42 | 28.72 | 28.19 | 710107 |
| 1740440400 | 28.25 | 0.06 | 0.21 | 28.32 | 28.49 | 28.16 | 881745 |
| 1740181200 | 28.19 | 0.15 | 0.53 | 28.01 | 28.27 | 27.84 | 964511 |
| 1740094800 | 28.04 | -0.04 | -0.14 | 28 | 28.18 | 27.685 | 736163 |
| 1740008400 | 28.08 | 0.26 | 0.93 | 27.77 | 28.15 | 27.39 | 706708 |
| 1739922000 | 27.82 | -0.21 | -0.75 | 28.18 | 28.18 | 27.82 | 607788 |
| 1739576400 | 28.03 | -0.23 | -0.81 | 28.54 | 28.64 | 27.8748 | 833101 |
| 1739490000 | 28.26 | 0.52 | 1.87 | 27.92 | 28.4057 | 27.88 | 741873 |
| 1739403600 | 27.74 | 0.35 | 1.28 | 27.03 | 27.79 | 27.03 | 1152146 |
| 1739317200 | 27.39 | 0.46 | 1.71 | 26.89 | 27.65 | 26.86 | 836944 |
| 1739230800 | 26.93 | -0.03 | -0.11 | 26.92 | 27.15 | 26.83 | 752990 |
| 1738971600 | 26.96 | 0.06 | 0.22 | 26.99 | 27.3 | 26.58 | 1241894 |
| 1738885200 | 26.9 | -1.66 | -5.81 | 28.74 | 28.74 | 26.66 | 2465157 |
| 1738798800 | 28.56 | 0.85 | 3.07 | 27.92 | 28.69 | 27.7172 | 3430529 |
| 1738712400 | 27.71 | 0.59 | 2.18 | 27.41 | 27.92 | 27.41 | 1009681 |
| 1738626000 | 27.12 | -0.36 | -1.31 | 27.15 | 27.48 | 26.57 | 2013597 |
| 1738366800 | 27.48 | -1.14 | -3.98 | 28.37 | 28.37 | 27.45 | 1532363 |
| 1738280400 | 28.62 | -0.13 | -0.45 | 28.51 | 29.18 | 28.2 | 930775 |
| 1738194000 | 28.75 | -0.32 | -1.10 | 29.07 | 29.205 | 28.64 | 1147009 |
| 1738107600 | 29.07 | 0 | 0.00 | 29.29 | 29.46 | 28.8 | 1259026 |
| 1738021200 | 29.07 | 0.6 | 2.11 | 28.86 | 29.17 | 28.64 | 2174229 |
| 1737762000 | 28.47 | 0.37 | 1.32 | 28.28 | 28.74 | 28.28 | 637574 |
| 1737675600 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1737589200 | 28.1 | -0.17 | -0.60 | 28.05 | 28.19 | 27.81 | 757787 |
| 1737502800 | 28.27 | 0.06 | 0.21 | 28.15 | 28.48 | 28.01 | 1207155 |
| 1737157200 | 28.21 | -0.28 | -0.98 | 28.65 | 28.75 | 27.96 | 773024 |
| 1737070800 | 28.49 | 0.03 | 0.11 | 28.44 | 28.75 | 28.39 | 626484 |
| 1736984400 | 28.46 | -0.09 | -0.32 | 29.01 | 29.095 | 28.415 | 710693 |
| 1736898000 | 28.55 | -0.82 | -2.79 | 29.06 | 29.065 | 27.63 | 1222974 |
| 1736811600 | 29.37 | 0.37 | 1.28 | 29 | 29.46 | 28.89 | 1002405 |
| 1736552400 | 29 | -1.53 | -5.01 | 30.1 | 30.1 | 28.955 | 972818 |
| 1736379600 | 30.53 | -0.52 | -1.67 | 30.88 | 30.88 | 30.385 | 1220396 |
| 1736293200 | 31.05 | 0.28 | 0.91 | 30.79 | 31.265 | 30.75 | 1594211 |
| 1736206800 | 30.77 | -0.07 | -0.23 | 31.09 | 31.26 | 30.69 | 841973 |
| 1735947600 | 30.84 | 0.46 | 1.51 | 30.18 | 31.06 | 30.06 | 797217 |
| 1735861200 | 30.38 | -0.35 | -1.14 | 30.85 | 30.98 | 30.34 | 631204 |
| 1735688400 | 30.73 | 0.27 | 0.89 | 30.47 | 30.915 | 30.4 | 577392 |
| 1735602000 | 30.46 | 0.1 | 0.33 | 30.39 | 30.56 | 29.9082 | 960319 |
| 1735342800 | 30.36 | -0.29 | -0.95 | 30.6 | 30.72 | 30.055 | 1101411 |
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
