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 | 0.6 | 1.91448627952 | 31.34 | 31.95 | 30.7 | 92219 | 31.21392499 | CS |
| 4 | 1.44 | 4.72131147541 | 30.5 | 33.22 | 30.5 | 113803 | 31.61123695 | CS |
| 12 | -0.61 | -1.87403993856 | 32.55 | 33.22 | 29.53 | 112581 | 31.3264882 | CS |
| 26 | 0.01 | 0.031318509239 | 31.93 | 34 | 29.03 | 117606 | 31.20437451 | CS |
| 52 | -0.11 | -0.343213728549 | 32.05 | 34 | 27.58 | 157598 | 30.73810259 | CS |
| 156 | -3.3 | -9.36435868331 | 35.24 | 47.49 | 27.58 | 128523 | 34.54400715 | CS |
| 260 | -2.64 | -7.63447079237 | 34.58 | 58.98 | 27.58 | 172739 | 34.16186845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 31.35 | 0.62 | 2.02 | 30.87 | 31.6 | 30.76 | 85116 |
| 1742942400 | 30.73 | -0.34 | -1.09 | 30.98 | 31.19 | 30.7 | 68335 |
| 1742856000 | 31.07 | -0.21 | -0.67 | 31.19 | 31.48 | 30.93 | 65006 |
| 1742596800 | 31.28 | -0.18 | -0.57 | 31.47 | 31.5 | 31 | 74101 |
| 1742510400 | 31.46 | 0.12 | 0.38 | 31.34 | 31.53 | 31.22 | 82280 |
| 1742424000 | 31.34 | 0.02 | 0.06 | 31.17 | 31.5125 | 31.1 | 85101 |
| 1742337600 | 31.32 | -0.31 | -0.98 | 31.72 | 31.93 | 31.235 | 59118 |
| 1742251200 | 31.63 | -0.11 | -0.35 | 31.71 | 31.955 | 31.51 | 73998 |
| 1741992000 | 31.74 | 0.4 | 1.28 | 31.32 | 31.83 | 30.9337 | 89147 |
| 1741905600 | 31.34 | -0.09 | -0.29 | 31.19 | 31.655 | 31.05 | 76490 |
| 1741819200 | 31.43 | -0.88 | -2.72 | 32.049999 | 32.31 | 30.86 | 112534 |
| 1741732800 | 32.31 | -0.54 | -1.64 | 32.67 | 32.926299 | 32.165 | 106429 |
| 1741646400 | 32.85 | 0.28 | 0.86 | 32.74 | 33.22 | 32.3049 | 155212 |
| 1741390800 | 32.57 | 1.39 | 4.46 | 31.2 | 32.64 | 30.69 | 173577 |
| 1741304400 | 31.18 | -0.07 | -0.22 | 31.22 | 31.46 | 31 | 159098 |
| 1741218000 | 31.25 | -0.78 | -2.44 | 31.07 | 31.44 | 31 | 100676 |
| 1741131600 | 32.03 | 0.25 | 0.79 | 31.59 | 32.42 | 31.5469 | 138507 |
| 1741045200 | 31.78 | 0.79 | 2.55 | 31.01 | 31.8 | 30.96 | 228732 |
| 1740786000 | 30.99 | 0.06 | 0.19 | 31.18 | 31.18 | 30.67 | 140999 |
| 1740699600 | 30.93 | 0.23 | 0.75 | 30.5 | 31.12 | 30.5 | 119497 |
| 1740613200 | 30.7 | -1.27 | -3.97 | 31.89 | 31.89 | 30.62 | 147362 |
| 1740526800 | 31.97 | 0.78 | 2.50 | 31.41 | 32.259999 | 31.02 | 167376 |
| 1740440400 | 31.19 | -1.17 | -3.62 | 32.36 | 32.36 | 30.92 | 179111 |
| 1740181200 | 32.36 | 1.05 | 3.35 | 31.67 | 32.54 | 31.26 | 170476 |
| 1740094800 | 31.31 | 0.03 | 0.10 | 31.04 | 31.66 | 30.92 | 93624 |
| 1740008400 | 31.28 | 0.13 | 0.42 | 31.15 | 31.43 | 31 | 80882 |
| 1739922000 | 31.15 | 0.3 | 0.97 | 30.85 | 31.355 | 30.79 | 90180 |
| 1739576400 | 30.85 | -0.29 | -0.93 | 31.27 | 31.82 | 30.56 | 92335 |
| 1739490000 | 31.14 | 0.58 | 1.90 | 30.1 | 31.31 | 30.001 | 100684 |
| 1739403600 | 30.56 | -0.78 | -2.49 | 31.07 | 31.34 | 30.29 | 158165 |
| 1739317200 | 31.34 | 0.54 | 1.75 | 30.83 | 31.38 | 30.725 | 69581 |
| 1739230800 | 30.8 | 0.18 | 0.59 | 30.62 | 31.015 | 30.56 | 120228 |
| 1738971600 | 30.62 | 0.02 | 0.07 | 30.66 | 30.87 | 29.98 | 121939 |
| 1738885200 | 30.6 | -0.13 | -0.42 | 30.98 | 30.98 | 29.53 | 194737 |
| 1738798800 | 30.73 | 0.15 | 0.49 | 30.45 | 30.75 | 30.36 | 71934 |
| 1738712400 | 30.58 | -0.77 | -2.46 | 31.34 | 31.4 | 30.39 | 137870 |
| 1738626000 | 31.35 | 0.29 | 0.93 | 30.83 | 31.48 | 30.81 | 76697 |
| 1738366800 | 31.06 | -0.14 | -0.45 | 30.9511 | 31.37 | 30.9511 | 56641 |
| 1738280400 | 31.2 | 0.01 | 0.03 | 31.47 | 31.47 | 31 | 63138 |
| 1738194000 | 31.19 | -0.47 | -1.48 | 31.7 | 31.7 | 31.13 | 64118 |
| 1738107600 | 31.66 | -0.45 | -1.40 | 31.96 | 32.189999 | 31.59 | 86601 |
| 1738021200 | 32.11 | 0.84 | 2.69 | 31.97 | 32.74 | 31.97 | 127591 |
| 1737762000 | 31.27 | 0.41 | 1.33 | 31.34 | 31.85 | 31.12 | 122770 |
| 1737675600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1737589200 | 30.86 | -0.49 | -1.56 | 31.27 | 31.36 | 30.66 | 94584 |
| 1737502800 | 31.35 | 0.11 | 0.35 | 31.39 | 31.81 | 31.29 | 85929 |
| 1737157200 | 31.24 | -0.1 | -0.32 | 31.26 | 31.67 | 31.16 | 81894 |
| 1737070800 | 31.34 | 0.73 | 2.38 | 30.48 | 31.44 | 30.3327 | 73284 |
| 1736984400 | 30.61 | -0.01 | -0.03 | 30.99 | 30.99 | 30.46 | 105420 |
| 1736898000 | 30.62 | 0.18 | 0.59 | 30.84 | 31.04 | 30.31 | 92813 |
| 1736811600 | 30.44 | -0.03 | -0.10 | 30.33 | 30.76 | 30.17 | 172207 |
| 1736552400 | 30.47 | -0.93 | -2.96 | 30.88 | 31.4 | 30.41 | 103038 |
| 1736379600 | 31.4 | 0.24 | 0.77 | 31.23 | 31.45 | 31.015 | 135911 |
| 1736293200 | 31.16 | 0.27 | 0.87 | 30.96 | 31.5399 | 30.9 | 109073 |
| 1736206800 | 30.89 | -1.66 | -5.10 | 32.53 | 32.56 | 30.88 | 187836 |
| 1735947600 | 32.549999 | -0.06 | -0.18 | 32.61 | 32.909999 | 32.46 | 105628 |
| 1735861200 | 32.61 | 0.28 | 0.87 | 32.159999 | 32.75 | 32.159999 | 96188 |
| 1735688400 | 32.33 | 0.19 | 0.59 | 32.2 | 32.5 | 31.995 | 100835 |
| 1735602000 | 32.14 | -0.28 | -0.86 | 32.479999 | 32.479999 | 31.64 | 96660 |
| 1735342800 | 32.42 | -0.28 | -0.86 | 32.88 | 32.88 | 32.208199 | 100582 |
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
