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 | -0.26 | -0.880162491537 | 29.54 | 30.55 | 29.05 | 489 | 30.02917724 | DE |
| 4 | -1.2 | -3.93700787402 | 30.48 | 30.55 | 26.94 | 1429 | 28.72734731 | DE |
| 12 | 2.77 | 10.4488872124 | 26.51 | 33.409999 | 26.51 | 3289 | 31.11316933 | DE |
| 26 | -1.51 | -4.90418967197 | 30.79 | 33.409999 | 24.78 | 2262 | 29.92409629 | DE |
| 52 | -0.74 | -2.46502331779 | 30.02 | 33.409999 | 24.1 | 3886 | 29.03268629 | DE |
| 156 | -3.6 | -10.9489051095 | 32.88 | 37.1 | 16.39 | 3624 | 27.23686452 | DE |
| 260 | -23.58 | -44.608399546 | 52.86 | 54.16 | 16.39 | 3177 | 27.41052015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 29.3 | -1.08 | -3.55 | 29.67 | 29.67 | 29.29 | 433 |
| 1742938020 | 30.38 | 0.16 | 0.53 | 30.33 | 30.49 | 29.91 | 178 |
| 1742851620 | 30.22 | 0.72 | 2.44 | 29.6 | 30.55 | 29.6 | 1692 |
| 1742592420 | 29.5 | -0.09 | -0.30 | 29.53 | 29.53 | 29.34 | 90 |
| 1742506020 | 29.59 | 0.43 | 1.47 | 29.54 | 29.59 | 29.05 | 50 |
| 1742419620 | 29.16 | 0.26 | 0.90 | 28.82 | 29.16 | 28.82 | 73 |
| 1742333220 | 28.9 | 0.24 | 0.84 | 29 | 29.04 | 28.8 | 335 |
| 1742246820 | 28.66 | 0.6 | 2.14 | 28.36 | 28.66 | 28.36 | 7522 |
| 1741987620 | 28.06 | 0.55 | 2.00 | 27.74 | 28.09 | 27.67 | 3302 |
| 1741901220 | 27.51 | -0.74 | -2.62 | 27.85 | 28.14 | 27.51 | 636 |
| 1741814820 | 28.25 | 1.11 | 4.09 | 27.81 | 28.25 | 27.81 | 190 |
| 1741728420 | 27.14 | 0.17 | 0.63 | 27.11 | 27.6 | 27.11 | 776 |
| 1741642020 | 26.97 | -1.78 | -6.19 | 28.66 | 28.66 | 26.94 | 1082 |
| 1741382820 | 28.75 | 0.32 | 1.13 | 28.23 | 28.79 | 28.03 | 98 |
| 1741296420 | 28.43 | -0.57 | -1.97 | 28.96 | 28.96 | 27.92 | 1968 |
| 1741210020 | 29 | 0.13 | 0.45 | 28.91 | 29.09 | 28.91 | 8029 |
| 1741123620 | 28.87 | -1.39 | -4.59 | 29.79 | 29.79 | 28.56 | 914 |
| 1741037220 | 30.26 | 0.4 | 1.34 | 30.07 | 30.26 | 29.78 | 836 |
| 1740778020 | 29.86 | -0.5 | -1.65 | 29.47 | 29.98 | 29.3 | 357 |
| 1740691620 | 30.36 | -0.38 | -1.24 | 30.48 | 30.48 | 30.36 | 10 |
| 1740605220 | 30.74 | 0.28 | 0.92 | 30.53 | 30.78 | 30.53 | 172 |
| 1740518820 | 30.46 | -0.41 | -1.33 | 30.9 | 30.94 | 29.98 | 521 |
| 1740432420 | 30.87 | -0.45 | -1.44 | 31.43 | 31.43 | 30.45 | 252 |
| 1740173220 | 31.32 | -0.57 | -1.79 | 31.64 | 31.96 | 31.21 | 912 |
| 1740086820 | 31.89 | -0.04 | -0.13 | 32 | 32.28 | 31.85 | 807 |
| 1740000420 | 31.93 | -0.83 | -2.53 | 32.74 | 32.85 | 31.93 | 353 |
| 1739914020 | 32.759999 | 0.05 | 0.15 | 32.86 | 32.9 | 32.57 | 21110 |
| 1739827620 | 32.71 | -0.18 | -0.55 | 32.9 | 33.009999 | 32.64 | 2894 |
| 1739568420 | 32.89 | 0.55 | 1.70 | 32.409999 | 33 | 32.409999 | 795 |
| 1739482020 | 32.34 | 0.28 | 0.87 | 32.03 | 32.56 | 32.03 | 297 |
| 1739395620 | 32.06 | -0.43 | -1.32 | 32.58 | 32.64 | 31.85 | 297 |
| 1739309220 | 32.49 | 0.09 | 0.28 | 32.47 | 32.509999 | 32.43 | 68 |
| 1739222820 | 32.4 | 0.4 | 1.25 | 32.21 | 32.49 | 32.21 | 1651 |
| 1738963620 | 32 | -0.44 | -1.36 | 32.63 | 32.64 | 32 | 335 |
| 1738877220 | 32.439999 | 0.3 | 0.93 | 32.259999 | 32.7 | 32.259999 | 1962 |
| 1738790820 | 32.14 | 0.49 | 1.55 | 31.64 | 32.14 | 31.64 | 609 |
| 1738704420 | 31.65 | -0.21 | -0.66 | 31.87 | 31.87 | 31.44 | 52 |
| 1738618020 | 31.86 | 0.06 | 0.19 | 31.16 | 31.86 | 30.55 | 3262 |
| 1738358820 | 31.8 | 0.52 | 1.66 | 31.38 | 31.89 | 31.38 | 930 |
| 1738272420 | 31.28 | 0.29 | 0.94 | 30.93 | 31.36 | 30.93 | 649 |
| 1738186020 | 30.99 | 0.25 | 0.81 | 31.02 | 31.02 | 30.97 | 185 |
| 1738099620 | 30.74 | -0.54 | -1.73 | 32 | 32 | 30.46 | 1087 |
| 1738013220 | 31.28 | -0.33 | -1.04 | 31.15 | 31.3 | 30.63 | 3845 |
| 1737754020 | 31.61 | -0.99 | -3.04 | 32.189999 | 32.729999 | 31.61 | 46852 |
| 1737667620 | 32.6 | 2.31 | 7.63 | 30.52 | 33.409999 | 30.52 | 43846 |
| 1737581220 | 30.29 | 0.84 | 2.85 | 29.99 | 30.3 | 29.99 | 5768 |
| 1737494820 | 29.45 | 0.11 | 0.37 | 29.2 | 29.86 | 29.2 | 16968 |
| 1737408420 | 29.34 | 0.03 | 0.10 | 29.39 | 29.39 | 29.03 | 2243 |
| 1737149220 | 29.31 | -0.38 | -1.28 | 29.79 | 29.79 | 29.31 | 684 |
| 1737062820 | 29.69 | 0.51 | 1.75 | 29.4 | 29.7 | 29.38 | 334 |
| 1736976420 | 29.18 | 2.03 | 7.48 | 27.21 | 29.29 | 27.06 | 400 |
| 1736890020 | 27.15 | 0.5 | 1.88 | 27.01 | 27.19 | 27.01 | 341 |
| 1736803620 | 26.65 | -1.04 | -3.76 | 26.88 | 26.92 | 26.6 | 590 |
| 1736544420 | 27.69 | -0.17 | -0.61 | 28.33 | 28.33 | 27.43 | 2445 |
| 1736458020 | 27.86 | 0.11 | 0.40 | 27.73 | 27.99 | 27.73 | 430 |
| 1736371620 | 27.75 | 0.71 | 2.63 | 27.8 | 28.5 | 27.41 | 1267 |
| 1736285220 | 27.04 | -0.16 | -0.59 | 27.54 | 28.07 | 27.04 | 854 |
| 1736198820 | 27.2 | -0.09 | -0.33 | 27.28 | 27.69 | 27 | 2549 |
| 1735939620 | 27.29 | 0.37 | 1.37 | 26.96 | 27.49 | 26.96 | 79 |
| 1735853220 | 26.92 | 0.08 | 0.30 | 26.51 | 27.12 | 26.51 | 85 |
| 1735594020 | 26.84 | -0.24 | -0.89 | 27.04 | 27.04 | 26.78 | 971 |
| 1735334820 | 27.08 | 0.71 | 2.69 | 26.34 | 27.12 | 26.34 | 319 |
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
