Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.69779286927 | 29.45 | 30.7 | 28.53 | 199774 | 29.74313159 | CS |
| 4 | -0.32 | -1.09326955928 | 29.27 | 30.7 | 27.5 | 237655 | 29.08034032 | CS |
| 12 | 0.47 | 1.65028089888 | 28.48 | 30.7 | 25.76 | 196838 | 28.895365 | CS |
| 26 | -0.71 | -2.39379635873 | 29.66 | 33.25 | 25.76 | 184189 | 29.3333246 | CS |
| 52 | -2.94 | -9.21919096896 | 31.89 | 35.99 | 25.76 | 171248 | 30.29277519 | CS |
| 156 | 11.99 | 70.695754717 | 16.96 | 35.99 | 13.26 | 168589 | 26.21267484 | CS |
| 260 | 14.52 | 100.623700624 | 14.43 | 35.99 | 9.98 | 158266 | 22.46323605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 28.95 | -0.53 | -1.80 | 29.55 | 29.55 | 28.53 | 122542 |
| 1743028800 | 29.48 | -0.8 | -2.64 | 30.39 | 30.65 | 29.13 | 129519 |
| 1742942400 | 30.28 | -0.18 | -0.59 | 30.34 | 30.7 | 29.9525 | 213662 |
| 1742856000 | 30.46 | 1.15 | 3.92 | 29.67 | 30.53 | 29.54 | 215206 |
| 1742596800 | 29.31 | -0.54 | -1.81 | 29.45 | 29.77 | 29.02 | 161904 |
| 1742510400 | 29.85 | -0.1 | -0.33 | 29.52 | 30.035 | 29.44 | 169934 |
| 1742424000 | 29.95 | 0.06 | 0.20 | 30.02 | 30.395 | 29.6 | 186350 |
| 1742337600 | 29.89 | 0.16 | 0.54 | 29.57 | 30.04 | 29.38 | 181307 |
| 1742251200 | 29.73 | 0.13 | 0.44 | 29.51 | 29.73 | 29.4325 | 129570 |
| 1741992000 | 29.6 | 1.19 | 4.19 | 28.73 | 29.62 | 28.46 | 322223 |
| 1741905600 | 28.41 | -0.4 | -1.39 | 28.87 | 28.94 | 28.4 | 260866 |
| 1741819200 | 28.81 | -0.41 | -1.40 | 29.44 | 29.51 | 28.29 | 220744 |
| 1741732800 | 29.22 | 0.86 | 3.03 | 28.4 | 29.25 | 28.35 | 287176 |
| 1741646400 | 28.36 | -0.18 | -0.63 | 28.11 | 28.74 | 28.01 | 274250 |
| 1741390800 | 28.54 | 0.5 | 1.78 | 28.04 | 28.565 | 27.72 | 266695 |
| 1741304400 | 28.04 | -0.1 | -0.36 | 27.85 | 28.089 | 27.5 | 274771 |
| 1741218000 | 28.14 | -0.28 | -0.99 | 28.37 | 28.63 | 27.59 | 191600 |
| 1741131600 | 28.42 | -0.22 | -0.77 | 28.19 | 28.945 | 28.08 | 560241 |
| 1741045200 | 28.64 | -0.86 | -2.92 | 29.53 | 29.92 | 28.62 | 203186 |
| 1740786000 | 29.5 | 0.18 | 0.61 | 29.27 | 29.51 | 29.01 | 236626 |
| 1740699600 | 29.32 | -0.64 | -2.14 | 29.89 | 30.03 | 29.1 | 195437 |
| 1740613200 | 29.96 | 0.42 | 1.42 | 30.01 | 30.55 | 29.91 | 354379 |
| 1740526800 | 29.54 | 1.13 | 3.98 | 28.57 | 29.63 | 28.57 | 227999 |
| 1740440400 | 28.41 | -0.39 | -1.35 | 28.91 | 28.96 | 28.39 | 228600 |
| 1740181200 | 28.8 | -0.83 | -2.80 | 29.94 | 29.97 | 28.72 | 227922 |
| 1740094800 | 29.63 | 0.03 | 0.10 | 29.49 | 29.9152 | 28.99 | 166186 |
| 1740008400 | 29.6 | -0.16 | -0.54 | 29.49 | 29.88 | 29.07 | 211415 |
| 1739922000 | 29.76 | -0.05 | -0.17 | 30 | 30.1299 | 29.57 | 185540 |
| 1739576400 | 29.81 | -0.14 | -0.47 | 30.19 | 30.32 | 29.58 | 169410 |
| 1739490000 | 29.95 | 0.54 | 1.84 | 29.73 | 30.15 | 29.255 | 124042 |
| 1739403600 | 29.41 | -1.02 | -3.35 | 29.8 | 29.825 | 29.047 | 208835 |
| 1739317200 | 30.43 | 1.89 | 6.62 | 28.3 | 30.44 | 28.26 | 278433 |
| 1739230800 | 28.54 | 1.02 | 3.71 | 27.72 | 28.975 | 27.045 | 273099 |
| 1738971600 | 27.52 | 1 | 3.77 | 25.9 | 27.84 | 25.9 | 304863 |
| 1738885200 | 26.52 | -0.43 | -1.60 | 27.01 | 29.96 | 25.76 | 312035 |
| 1738798800 | 26.95 | -0.22 | -0.81 | 27.3 | 27.33 | 26.88 | 192030 |
| 1738712400 | 27.17 | -0.12 | -0.44 | 27.14 | 27.48 | 27.08 | 180228 |
| 1738626000 | 27.29 | -0.39 | -1.41 | 26.89 | 27.465 | 26.4457 | 181337 |
| 1738366800 | 27.68 | -0.47 | -1.67 | 28.22 | 28.252 | 27.66 | 202184 |
| 1738280400 | 28.15 | -0.31 | -1.09 | 28.81 | 28.995 | 27.94 | 124060 |
| 1738194000 | 28.46 | 0.42 | 1.50 | 28.06 | 28.49 | 27.95 | 154484 |
| 1738107600 | 28.04 | -0.94 | -3.24 | 29.13 | 29.13 | 27.89 | 152486 |
| 1738021200 | 28.98 | -0.53 | -1.80 | 29.25 | 29.415 | 28.77 | 151137 |
| 1737762000 | 29.51 | -0.38 | -1.27 | 29.52 | 30.08 | 29.42 | 90150 |
| 1737675600 | 29.89 | 0 | 0.00 | 29.89 | 29.89 | 29.89 | 0 |
| 1737589200 | 29.89 | 0.02 | 0.07 | 29.88 | 30.59 | 29.76 | 101293 |
| 1737502800 | 29.87 | 0.53 | 1.81 | 29.75 | 30.46 | 29.5575 | 105292 |
| 1737157200 | 29.34 | 0.17 | 0.58 | 29.56 | 29.78 | 29.02 | 135689 |
| 1737070800 | 29.17 | 0.22 | 0.76 | 28.83 | 29.22 | 28.77 | 106201 |
| 1736984400 | 28.95 | 0.34 | 1.19 | 29.4 | 29.67 | 28.9 | 82067 |
| 1736898000 | 28.61 | 0.34 | 1.20 | 28.57 | 29.08 | 28.165 | 129149 |
| 1736811600 | 28.27 | 0.62 | 2.24 | 27.17 | 28.43 | 27.17 | 112745 |
| 1736552400 | 27.65 | -0.96 | -3.36 | 28.34 | 28.34 | 27.36 | 156019 |
| 1736379600 | 28.61 | -0.21 | -0.73 | 28.52 | 28.87 | 28.08 | 83890 |
| 1736293200 | 28.82 | -0.33 | -1.13 | 29.23 | 29.37 | 28.67 | 101330 |
| 1736206800 | 29.15 | -0.16 | -0.55 | 29.66 | 29.7 | 29.05 | 149554 |
| 1735947600 | 29.31 | 0.81 | 2.84 | 28.8 | 29.34 | 28.48 | 137912 |
| 1735861200 | 28.5 | -0.27 | -0.94 | 28.96 | 29.2 | 28.32 | 97916 |
| 1735688400 | 28.77 | 0.29 | 1.02 | 28.78 | 29.15 | 28.52 | 97749 |
| 1735602000 | 28.48 | -0.14 | -0.49 | 28.44 | 28.75 | 28.19 | 104221 |
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
