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 | 0.82 | 2.74247491639 | 29.9 | 31.5403 | 29.22 | 14036 | 30.25509511 | CS |
| 4 | 1.53 | 5.24152106886 | 29.19 | 33.3 | 28.16 | 25744 | 30.37705423 | CS |
| 12 | -2 | -6.11246943765 | 32.72 | 33.8499 | 28.16 | 21226 | 31.06825859 | CS |
| 26 | 3.3 | 12.0350109409 | 27.42 | 34.152 | 25.99 | 24748 | 30.21256172 | CS |
| 52 | 9.71 | 46.2160875773 | 21.01 | 34.152 | 20.5009 | 25454 | 27.6817334 | CS |
| 156 | -30.09 | -49.4819930932 | 60.81 | 61.5645 | 20.5009 | 33235 | 34.54887217 | CS |
| 260 | -2.12 | -6.45554202192 | 32.84 | 67.6 | 10.3255 | 47207 | 32.58319111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 30.72 | -0.21 | -0.68 | 30.93 | 31.14 | 30.05 | 10599 |
| 1732578000 | 30.93 | 0.9 | 3.00 | 30.5 | 31.5403 | 30.15 | 19908 |
| 1732318800 | 30.03 | 0.33 | 1.11 | 29.95 | 30.26 | 29.46 | 12683 |
| 1732232400 | 29.7 | 0.04 | 0.13 | 29.46 | 30.01 | 29.25 | 13839 |
| 1732146000 | 29.66 | -0.24 | -0.80 | 29.9 | 29.95 | 29.22 | 13152 |
| 1732059600 | 29.9 | 0.1 | 0.34 | 29.6 | 30.2241 | 28.94 | 11163 |
| 1731973200 | 29.8 | 0.13 | 0.44 | 29.49 | 30.43 | 29.49 | 22515 |
| 1731714000 | 29.67 | -0.06 | -0.20 | 30.01 | 30.01 | 29.24 | 30426 |
| 1731627600 | 29.73 | 0.06 | 0.20 | 29.96 | 30.31 | 29.07 | 23280 |
| 1731541200 | 29.67 | -0.42 | -1.40 | 30.62 | 30.66 | 29.55 | 49890 |
| 1731454800 | 30.09 | -0.25 | -0.82 | 30.34 | 30.73 | 29.78 | 22837 |
| 1731368400 | 30.34 | -0.67 | -2.16 | 31.01 | 31.01 | 30.06 | 27419 |
| 1731109200 | 31.01 | 0.18 | 0.58 | 30.83 | 31.345 | 30.3 | 22197 |
| 1731022800 | 30.83 | -2.06 | -6.26 | 29.84 | 31.7762 | 29.3 | 35018 |
| 1730936400 | 32.89 | 3.23 | 10.89 | 31.51 | 33.299999 | 31.12 | 86362 |
| 1730850000 | 29.66 | 0.22 | 0.75 | 29.18 | 29.97 | 29.18 | 20209 |
| 1730763600 | 29.44 | 0.92 | 3.23 | 28.31 | 30.11 | 28.31 | 38328 |
| 1730500800 | 28.52 | -0.2 | -0.70 | 29.07 | 29.33 | 28.16 | 18586 |
| 1730414400 | 28.72 | -0.24 | -0.83 | 29.25 | 29.765 | 28.68 | 16785 |
| 1730328000 | 28.96 | 0.01 | 0.03 | 29.19 | 29.325 | 28.8 | 19688 |
| 1730241600 | 28.95 | -0.17 | -0.58 | 28.68 | 29.19 | 28.5 | 29431 |
| 1730155200 | 29.12 | 0.45 | 1.57 | 29.18 | 29.485 | 28.32 | 22055 |
| 1729896000 | 28.67 | -0.84 | -2.85 | 29.9 | 29.9 | 28.255 | 26511 |
| 1729809600 | 29.51 | -0.73 | -2.41 | 30.5 | 30.5 | 29.35 | 10452 |
| 1729723200 | 30.24 | -0.33 | -1.08 | 30.32 | 30.34 | 29.89 | 11178 |
| 1729636800 | 30.57 | 0.17 | 0.56 | 30.01 | 30.62 | 30.01 | 8316 |
| 1729550400 | 30.4 | -1.61 | -5.03 | 32.04 | 32.04 | 30.38 | 12697 |
| 1729291200 | 32.009999 | 0.01 | 0.03 | 32.03 | 32.03 | 31.59 | 14951 |
| 1729204800 | 32 | 1 | 3.23 | 30.96 | 32.159999 | 30.905 | 20696 |
| 1729118400 | 31 | 0.42 | 1.37 | 30.72 | 31.15 | 30.71 | 23161 |
| 1729032000 | 30.58 | -0.88 | -2.80 | 31.71 | 32 | 30.379 | 15725 |
| 1728945600 | 31.46 | 0.44 | 1.42 | 31.02 | 31.69 | 30.63 | 10571 |
| 1728686400 | 31.02 | 1.13 | 3.78 | 30.05 | 31.205 | 30.05 | 14253 |
| 1728600000 | 29.89 | 0.08 | 0.27 | 29.36 | 30.01 | 29.36 | 8368 |
| 1728513600 | 29.81 | -0.5 | -1.65 | 30.14 | 30.57 | 29.65 | 14159 |
| 1728427200 | 30.31 | -1.01 | -3.22 | 31.37 | 31.37 | 30.1 | 19954 |
| 1728340800 | 31.32 | -0.05 | -0.16 | 31.33 | 31.68 | 31.11 | 15441 |
| 1728081600 | 31.37 | 0.19 | 0.61 | 31.27 | 31.48 | 31.15 | 12701 |
| 1727995200 | 31.18 | -0.66 | -2.07 | 31.48 | 32.31 | 31.16 | 9373 |
| 1727908800 | 31.84 | -0.21 | -0.66 | 31.84 | 32.357999 | 31.75 | 9183 |
| 1727822400 | 32.049999 | -0.66 | -2.02 | 32.71 | 32.71 | 31.8125 | 14668 |
| 1727736000 | 32.71 | -0.38 | -1.15 | 33.15 | 33.2515 | 32.53 | 15641 |
| 1727476800 | 33.09 | 0.97 | 3.02 | 32.479999 | 33.38 | 31.11 | 20373 |
| 1727390400 | 32.119999 | 0.42 | 1.32 | 32.14 | 32.46 | 31.63 | 24705 |
| 1727304000 | 31.7 | -0.45 | -1.40 | 32.02 | 32.22 | 31.41 | 13907 |
| 1727217600 | 32.15 | -0.54 | -1.65 | 32.82 | 33.2 | 32.15 | 23924 |
| 1727131200 | 32.689999 | 0.21 | 0.65 | 32.71 | 33.405 | 32.04 | 34389 |
| 1726872000 | 32.479999 | -0.76 | -2.29 | 32.83 | 33.39 | 32.36 | 60681 |
| 1726785600 | 33.24 | 1.04 | 3.23 | 33.25 | 33.36 | 32.21 | 30032 |
| 1726699200 | 32.2 | -0.79 | -2.39 | 33.2 | 33.265 | 32.06 | 24127 |
| 1726612800 | 32.99 | 0.52 | 1.60 | 32.909999 | 33.8499 | 32.67 | 42199 |
| 1726526400 | 32.47 | -0.64 | -1.93 | 33 | 33.5 | 32.17 | 17095 |
| 1726267200 | 33.11 | 1.32 | 4.15 | 32.27 | 33.13 | 31.92 | 19295 |
| 1726180800 | 31.79 | 0.56 | 1.79 | 31.41 | 32.21 | 31.25 | 16941 |
| 1726094400 | 31.23 | -0.12 | -0.38 | 31.44 | 31.4699 | 30.79 | 14807 |
| 1726008000 | 31.35 | 0.17 | 0.55 | 31.47 | 31.5 | 30.7 | 14437 |
| 1725921600 | 31.18 | 0.5 | 1.63 | 30.81 | 31.6 | 30.62 | 18212 |
| 1725662400 | 30.68 | -1.23 | -3.85 | 31.91 | 31.99 | 30.6 | 14057 |
| 1725576000 | 31.91 | -0.15 | -0.47 | 32.369999 | 32.42 | 31.76 | 20018 |
| 1725489600 | 32.06 | -0.5 | -1.54 | 32.72 | 32.72 | 31.85 | 9982 |
| 1725403200 | 32.56 | -0.97 | -2.89 | 33.15 | 33.53 | 32.52 | 17845 |
| 1725057600 | 33.53 | 0.19 | 0.57 | 33.509999 | 33.878 | 33.2501 | 16825 |
| 1724971200 | 33.34 | 0.87 | 2.68 | 32.43 | 34.152 | 32.174999 | 49954 |
| 1724884800 | 32.47 | -0.02 | -0.06 | 32.47 | 32.57 | 32.08 | 18265 |
| 1724798400 | 32.49 | 0.36 | 1.12 | 32.09 | 32.72 | 31.9 | 14699 |
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
