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 | 2.32 | 8.16613868356 | 28.41 | 30.73 | 28.19 | 3984 | 29.20732631 | DE |
| 4 | 2.11 | 7.37246680643 | 28.62 | 30.73 | 26.41 | 3568 | 28.40116563 | DE |
| 12 | 6.59 | 27.2990886495 | 24.14 | 30.73 | 23.63 | 4504 | 27.68957312 | DE |
| 26 | 1.62 | 5.5650979045 | 29.11 | 30.73 | 23.63 | 6615 | 27.71899586 | DE |
| 52 | 4.05 | 15.179910045 | 26.68 | 33.02 | 19.399999 | 12486 | 25.72884464 | DE |
| 156 | -2.27 | -6.87878787879 | 33 | 52.2 | 19.399999 | 14459 | 31.9374269 | DE |
| 260 | 6.53 | 26.9834710744 | 24.2 | 52.2 | 11 | 12925 | 29.77424256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 30.2 | 1.5 | 5.23 | 28.83 | 30.42 | 28.83 | 7645 |
| 1732829220 | 28.7 | 0.24 | 0.84 | 28.6 | 28.86 | 28.52 | 1770 |
| 1732742820 | 28.46 | -0.06 | -0.21 | 28.59 | 29.32 | 28.46 | 4551 |
| 1732656420 | 28.52 | -0.2 | -0.70 | 28.19 | 28.77 | 28.19 | 1942 |
| 1732570020 | 28.72 | 0.4 | 1.41 | 28.41 | 29.06 | 28.41 | 4012 |
| 1732310820 | 28.32 | -0.08 | -0.28 | 28.17 | 28.6 | 28.16 | 4323 |
| 1732224420 | 28.4 | 0.08 | 0.28 | 28.26 | 28.42 | 27.91 | 2064 |
| 1732138020 | 28.32 | 0.94 | 3.43 | 27.59 | 28.36 | 27.59 | 1191 |
| 1732051620 | 27.38 | -0.42 | -1.51 | 28.06 | 28.06 | 27.25 | 2932 |
| 1731965220 | 27.8 | 0.56 | 2.06 | 27.36 | 27.8 | 27.2 | 1658 |
| 1731705960 | 27.24 | 0.61 | 2.29 | 26.52 | 27.84 | 26.52 | 2981 |
| 1731619560 | 26.63 | -0.11 | -0.41 | 26.81 | 26.92 | 26.41 | 1565 |
| 1731533160 | 26.74 | 0.1 | 0.38 | 26.5 | 27.1 | 26.5 | 5086 |
| 1731446820 | 26.64 | -1.16 | -4.17 | 27.53 | 27.83 | 26.55 | 5709 |
| 1731360420 | 27.8 | -0.32 | -1.14 | 28.21 | 28.7 | 27.67 | 2426 |
| 1731101220 | 28.12 | -1.96 | -6.52 | 30.02 | 30.02 | 28.07 | 1776 |
| 1731014760 | 30.08 | 1.76 | 6.21 | 28.62 | 30.08 | 28.62 | 7850 |
| 1730928360 | 28.32 | -0.64 | -2.21 | 29.03 | 29.39 | 28.2 | 5264 |
| 1730841960 | 28.96 | 0.42 | 1.47 | 28.48 | 29.01 | 28.48 | 3351 |
| 1730755560 | 28.54 | -0.17 | -0.59 | 28.62 | 28.99 | 28.43 | 3256 |
| 1730496360 | 28.71 | 0.29 | 1.02 | 28.35 | 28.99 | 28.23 | 3561 |
| 1730409960 | 28.42 | -0.04 | -0.14 | 28.44 | 29.03 | 28.19 | 2666 |
| 1730323560 | 28.46 | -1.07 | -3.62 | 29.42 | 29.42 | 28.44 | 7903 |
| 1730237160 | 29.53 | -0.24 | -0.81 | 29.24 | 30 | 29.24 | 3194 |
| 1730150760 | 29.77 | 0.8 | 2.76 | 28.97 | 29.93 | 28.97 | 7614 |
| 1729888020 | 28.97 | 0.14 | 0.49 | 28.96 | 29.33 | 28.5 | 1956 |
| 1729801560 | 28.83 | 1.14 | 4.12 | 27.89 | 29.3 | 27.89 | 7005 |
| 1729715160 | 27.69 | -1.06 | -3.69 | 28.7 | 28.7 | 27.44 | 6443 |
| 1729628760 | 28.75 | 0.5 | 1.77 | 28.2 | 28.8 | 28.2 | 1323 |
| 1729542360 | 28.25 | -0.37 | -1.29 | 28.88 | 28.94 | 28.05 | 6081 |
| 1729283160 | 28.62 | 0.36 | 1.27 | 28.26 | 29.04 | 28.26 | 4666 |
| 1729196760 | 28.26 | 0.26 | 0.93 | 28.17 | 28.26 | 27.18 | 4508 |
| 1729110360 | 28 | 1.45 | 5.46 | 26.64 | 28.5 | 26.64 | 5974 |
| 1729023960 | 26.55 | -0.85 | -3.10 | 27.54 | 27.54 | 26.55 | 9866 |
| 1728937620 | 27.4 | -0.24 | -0.87 | 27.56 | 27.76 | 27.36 | 1294 |
| 1728678360 | 27.64 | -0.14 | -0.50 | 27.57 | 27.72 | 27.52 | 665 |
| 1728591960 | 27.78 | 0.19 | 0.69 | 27.17 | 27.78 | 27.1 | 892 |
| 1728505560 | 27.59 | 0.38 | 1.40 | 26.97 | 27.73 | 26.79 | 3698 |
| 1728419160 | 27.21 | -2 | -6.85 | 28.92 | 28.92 | 27.11 | 6205 |
| 1728332760 | 29.21 | 0.36 | 1.25 | 28.79 | 29.21 | 28.77 | 3913 |
| 1728073560 | 28.85 | 0.19 | 0.66 | 28.68 | 29.04 | 28.68 | 1245 |
| 1727987220 | 28.66 | -0.99 | -3.34 | 29.52 | 29.56 | 28.65 | 7661 |
| 1727900820 | 29.65 | 0.6 | 2.07 | 29.22 | 29.9 | 29.22 | 3696 |
| 1727814420 | 29.05 | 0.03 | 0.10 | 29.2 | 29.6 | 28.97 | 4417 |
| 1727728020 | 29.02 | 0.09 | 0.31 | 29.08 | 29.83 | 28.95 | 23226 |
| 1727468760 | 28.93 | 0.12 | 0.42 | 29.03 | 29.5 | 28.89 | 3191 |
| 1727382360 | 28.81 | 1.42 | 5.18 | 27.83 | 29.32 | 27.73 | 5568 |
| 1727295960 | 27.39 | 0.37 | 1.37 | 26.97 | 27.58 | 26.97 | 1622 |
| 1727209560 | 27.02 | 1.54 | 6.04 | 25.61 | 27.5 | 25.61 | 8863 |
| 1727123160 | 25.48 | 0.03 | 0.12 | 25.38 | 25.54 | 25.3 | 2034 |
| 1726864020 | 25.45 | -0.75 | -2.86 | 26 | 26.07 | 25.44 | 3525 |
| 1726777560 | 26.2 | 0.9 | 3.56 | 25.62 | 26.48 | 25.62 | 2551 |
| 1726691220 | 25.3 | 0.07 | 0.28 | 25.21 | 25.3 | 25.03 | 2201 |
| 1726604760 | 25.23 | 0.21 | 0.84 | 25.02 | 25.47 | 25.02 | 2196 |
| 1726518420 | 25.02 | 0.22 | 0.89 | 24.83 | 25.02 | 24.74 | 3277 |
| 1726259160 | 24.8 | 0.24 | 0.98 | 24.6 | 24.96 | 24.37 | 2053 |
| 1726172760 | 24.56 | 0.66 | 2.76 | 23.96 | 24.63 | 23.96 | 3355 |
| 1726086360 | 23.9 | -0.13 | -0.54 | 23.99 | 24.09 | 23.63 | 2317 |
| 1725999960 | 24.03 | -0.07 | -0.29 | 24.2 | 24.29 | 23.69 | 3971 |
| 1725913620 | 24.1 | 0.16 | 0.67 | 24.14 | 24.35 | 23.94 | 22493 |
| 1725654360 | 23.94 | -1.15 | -4.58 | 24.92 | 24.92 | 23.88 | 4194 |
| 1725567960 | 25.09 | 0.1 | 0.40 | 24.93 | 25.23 | 24.85 | 1754 |
| 1725481560 | 24.99 | 0.4 | 1.63 | 24.44 | 25.02 | 24.44 | 2128 |
| 1725395160 | 24.59 | -1.87 | -7.07 | 26.39 | 26.39 | 24.59 | 4427 |
| 1725308760 | 26.46 | 0.34 | 1.30 | 26.2 | 26.46 | 25.88 | 4765 |
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
