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 | 0.66 | 2.30930720784 | 28.58 | 29.48 | 28.36 | 41434 | 28.95452312 | DE |
| 4 | 1.14 | 4.05693950178 | 28.1 | 29.48 | 27.06 | 55005 | 28.40495577 | DE |
| 12 | 2.64 | 9.92481203008 | 26.6 | 29.48 | 26.12 | 45651 | 27.63712923 | DE |
| 26 | 5.96 | 25.6013745704 | 23.28 | 29.48 | 23.06 | 48452 | 26.23741135 | DE |
| 52 | 4.06 | 16.1239078634 | 25.18 | 29.48 | 22.76 | 59750 | 25.71940719 | DE |
| 156 | 6.44 | 28.2456140351 | 22.8 | 29.48 | 18.62 | 268170 | 23.25902104 | DE |
| 260 | 7.75 | 36.063285249 | 21.49 | 29.48 | 13.585 | 428799 | 20.30189038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 29.44 | 0.72 | 2.51 | 28.9 | 29.48 | 28.7 | 80152 |
| 1732310820 | 28.72 | 0.2 | 0.70 | 28.58 | 28.86 | 28.52 | 30549 |
| 1732224420 | 28.52 | -0.02 | -0.07 | 28.58 | 28.78 | 28.38 | 24308 |
| 1732138020 | 28.54 | -0.24 | -0.83 | 28.84 | 28.9 | 28.52 | 35798 |
| 1732051620 | 28.78 | 0.2 | 0.70 | 28.58 | 28.82 | 28.36 | 36362 |
| 1731965220 | 28.58 | 0.18 | 0.63 | 28.14 | 28.58 | 28.04 | 40914 |
| 1731705960 | 28.4 | 0.2 | 0.71 | 28.14 | 28.4 | 28.12 | 48607 |
| 1731619560 | 28.2 | 0.18 | 0.64 | 28.02 | 28.46 | 27.84 | 60100 |
| 1731533160 | 28.02 | -0.42 | -1.48 | 28.34 | 28.66 | 28.02 | 42811 |
| 1731446820 | 28.44 | -0.46 | -1.59 | 28.66 | 29.04 | 28.22 | 67413 |
| 1731360420 | 28.9 | -0.06 | -0.21 | 28.98 | 29.16 | 28.62 | 79793 |
| 1731101220 | 28.96 | 1.48 | 5.39 | 27.38 | 29.1 | 27.3 | 250602 |
| 1731014760 | 27.48 | -0.02 | -0.07 | 27.36 | 27.58 | 27.2 | 39376 |
| 1730928360 | 27.5 | 0.04 | 0.15 | 27.48 | 27.68 | 27.28 | 43293 |
| 1730841960 | 27.46 | 0.28 | 1.03 | 27.28 | 27.48 | 27.18 | 35908 |
| 1730755560 | 27.18 | -0.28 | -1.02 | 27.5 | 27.5 | 27.18 | 27711 |
| 1730496360 | 27.46 | 0.04 | 0.15 | 27.2 | 27.48 | 27.18 | 22807 |
| 1730409960 | 27.42 | -0.28 | -1.01 | 27.52 | 27.52 | 27.06 | 61436 |
| 1730323560 | 27.7 | -0.1 | -0.36 | 27.88 | 27.88 | 27.44 | 37404 |
| 1730237160 | 27.8 | -0.18 | -0.64 | 28.1 | 28.14 | 27.68 | 34759 |
| 1730150760 | 27.98 | 0.1 | 0.36 | 27.8 | 28.1 | 27.8 | 42534 |
| 1729888020 | 27.88 | 0.06 | 0.22 | 27.78 | 27.96 | 27.62 | 22859 |
| 1729801560 | 27.82 | -0.08 | -0.29 | 27.84 | 28.02 | 27.62 | 17792 |
| 1729715160 | 27.9 | 0.04 | 0.14 | 27.86 | 27.9 | 27.62 | 21499 |
| 1729628760 | 27.86 | -0.22 | -0.78 | 28.12 | 28.16 | 27.52 | 67612 |
| 1729542360 | 28.08 | 0.12 | 0.43 | 27.96 | 28.12 | 27.9 | 37411 |
| 1729283160 | 27.96 | -0.14 | -0.50 | 28.22 | 28.24 | 27.7 | 70478 |
| 1729196760 | 28.1 | -0.08 | -0.28 | 28.12 | 28.36 | 27.94 | 42902 |
| 1729110360 | 28.18 | 0.24 | 0.86 | 27.98 | 28.2 | 27.7 | 71671 |
| 1729023960 | 27.94 | 0.3 | 1.09 | 27.62 | 27.94 | 27.4 | 57266 |
| 1728937620 | 27.64 | 0.46 | 1.69 | 27.22 | 27.64 | 27.14 | 84429 |
| 1728678360 | 27.18 | 0.24 | 0.89 | 26.92 | 27.24 | 26.8 | 30093 |
| 1728591960 | 26.94 | 0.08 | 0.30 | 26.8 | 27.06 | 26.72 | 40545 |
| 1728505560 | 26.86 | 0.14 | 0.52 | 26.8 | 26.96 | 26.68 | 27377 |
| 1728419160 | 26.72 | 0 | 0.00 | 26.6 | 26.82 | 26.52 | 23266 |
| 1728332760 | 26.72 | -0.04 | -0.15 | 26.74 | 26.8 | 26.48 | 25490 |
| 1728073560 | 26.76 | 0.34 | 1.29 | 26.44 | 26.78 | 26.26 | 41798 |
| 1727987220 | 26.42 | -0.04 | -0.15 | 26.28 | 26.42 | 26.14 | 22630 |
| 1727900820 | 26.46 | -0.18 | -0.68 | 26.62 | 26.76 | 26.26 | 57765 |
| 1727814420 | 26.64 | -0.04 | -0.15 | 26.8 | 26.92 | 26.62 | 38081 |
| 1727728020 | 26.68 | -0.5 | -1.84 | 27.2 | 27.2 | 26.62 | 61237 |
| 1727468760 | 27.18 | 0.04 | 0.15 | 27.14 | 27.26 | 27.02 | 39392 |
| 1727382360 | 27.14 | 0 | 0.00 | 27.18 | 27.24 | 26.96 | 45000 |
| 1727295960 | 27.14 | 0.32 | 1.19 | 26.88 | 27.14 | 26.88 | 35562 |
| 1727209560 | 26.82 | -0.06 | -0.22 | 26.82 | 27.06 | 26.68 | 46819 |
| 1727123160 | 26.88 | 0.18 | 0.67 | 26.88 | 26.88 | 26.62 | 23114 |
| 1726864020 | 26.7 | 0.08 | 0.30 | 26.8 | 26.8 | 26.56 | 17828 |
| 1726777560 | 26.62 | -0.24 | -0.89 | 26.88 | 26.98 | 26.6 | 33303 |
| 1726691220 | 26.86 | 0.04 | 0.15 | 26.98 | 27.08 | 26.76 | 35808 |
| 1726604760 | 26.82 | -0.02 | -0.07 | 26.78 | 26.98 | 26.76 | 27987 |
| 1726518420 | 26.84 | 0.34 | 1.28 | 26.42 | 26.88 | 26.38 | 58564 |
| 1726259160 | 26.5 | 0.16 | 0.61 | 26.34 | 26.66 | 26.34 | 24617 |
| 1726172760 | 26.34 | 0.04 | 0.15 | 26.34 | 26.46 | 26.16 | 35586 |
| 1726086360 | 26.3 | -0.26 | -0.98 | 26.44 | 26.54 | 26.12 | 42852 |
| 1725999960 | 26.56 | -0.18 | -0.67 | 26.78 | 26.8 | 26.36 | 32653 |
| 1725913620 | 26.74 | 0.08 | 0.30 | 26.7 | 26.88 | 26.62 | 22004 |
| 1725654360 | 26.66 | -0.16 | -0.60 | 26.72 | 26.9 | 26.6 | 32792 |
| 1725567960 | 26.82 | 0.1 | 0.37 | 26.72 | 27.1 | 26.66 | 55730 |
| 1725481560 | 26.72 | 0.42 | 1.60 | 26.34 | 26.8 | 26.34 | 58816 |
| 1725395160 | 26.3 | -0.38 | -1.42 | 26.6 | 26.74 | 26.3 | 65824 |
| 1725308760 | 26.68 | 0.3 | 1.14 | 26.22 | 26.68 | 26.2 | 72375 |
| 1725049560 | 26.38 | 0.18 | 0.69 | 26.16 | 26.42 | 26.16 | 58658 |
| 1724963160 | 26.2 | 0.06 | 0.23 | 26.04 | 26.32 | 26 | 49547 |
| 1724876760 | 26.14 | 0.24 | 0.93 | 25.9 | 26.16 | 25.86 | 59619 |
| 1724790420 | 25.9 | 0.24 | 0.94 | 25.7 | 25.9 | 25.62 | 35174 |
| 1724704020 | 25.66 | 0.1 | 0.39 | 25.66 | 25.76 | 25.42 | 30407 |
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
