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 | -0.02 | -0.0636942675159 | 31.4 | 31.48 | 31.31 | 546809 | 31.36340613 | CS |
| 4 | 0.13 | 0.416 | 31.25 | 31.48 | 30.95 | 551660 | 31.28897456 | CS |
| 12 | 0.37 | 1.19316349565 | 31.01 | 31.48 | 30.63 | 713914 | 31.09594679 | CS |
| 26 | 14.17 | 82.3358512493 | 17.21 | 31.48 | 17 | 617542 | 27.99504343 | CS |
| 52 | 14.44 | 85.2420306966 | 16.94 | 31.48 | 13.87 | 537944 | 22.82137995 | CS |
| 156 | 10.68 | 51.5942028986 | 20.7 | 31.48 | 11.85 | 632851 | 17.30270782 | CS |
| 260 | 8.6 | 37.7524143986 | 22.78 | 31.48 | 10.53 | 688964 | 18.13799657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 31.38 | 0 | 0.00 | 31.38 | 31.41 | 31.35 | 1002270 |
| 1740696000 | 31.38 | 0.02 | 0.06 | 31.35 | 31.4 | 31.35 | 664989 |
| 1740609600 | 31.36 | 0 | 0.00 | 31.36 | 31.41 | 31.35 | 692193 |
| 1740523200 | 31.36 | 0.01 | 0.03 | 31.34 | 31.48 | 31.31 | 717866 |
| 1740436800 | 31.35 | -0.01 | -0.03 | 31.35 | 31.39 | 31.34 | 398727 |
| 1740177600 | 31.36 | 0.02 | 0.06 | 31.4 | 31.4 | 31.34 | 260270 |
| 1740091200 | 31.34 | 0.01 | 0.03 | 31.35 | 31.39 | 31.34 | 797165 |
| 1740004800 | 31.33 | -0.03 | -0.10 | 31.39 | 31.43 | 31.3 | 497902 |
| 1739918400 | 31.36 | -0.02 | -0.06 | 31.3 | 31.39 | 31.3 | 866835 |
| 1739572800 | 31.38 | 0.07 | 0.22 | 31.35 | 31.42 | 31.3 | 148079 |
| 1739486400 | 31.31 | 0.02 | 0.06 | 31.33 | 31.33 | 31.26 | 234208 |
| 1739400000 | 31.29 | 0.04 | 0.13 | 31.25 | 31.32 | 31.25 | 795696 |
| 1739313600 | 31.25 | 0.03 | 0.10 | 31.25 | 31.3 | 31.24 | 717346 |
| 1739227200 | 31.22 | 0.03 | 0.10 | 31.22 | 31.3 | 31.19 | 882590 |
| 1738968000 | 31.19 | -0.01 | -0.03 | 31.28 | 31.28 | 31.16 | 688170 |
| 1738881600 | 31.2 | 0.06 | 0.19 | 31.15 | 31.23 | 31.11 | 315751 |
| 1738795200 | 31.14 | -0.11 | -0.35 | 31.29 | 31.29 | 31.1 | 401182 |
| 1738708800 | 31.25 | -0.05 | -0.16 | 31.25 | 31.29 | 31.15 | 393403 |
| 1738622400 | 31.3 | 0.13 | 0.42 | 31.1 | 31.3 | 30.95 | 267809 |
| 1738363200 | 31.17 | -0.1 | -0.32 | 31.25 | 31.31 | 31.07 | 741357 |
| 1738276800 | 31.27 | -0.04 | -0.13 | 31.32 | 31.33 | 31.25 | 556614 |
| 1738190400 | 31.31 | 0.07 | 0.22 | 31.21 | 31.31 | 31.2 | 653610 |
| 1738104000 | 31.24 | -0.03 | -0.10 | 31.2 | 31.28 | 31.2 | 1029287 |
| 1738017600 | 31.27 | 0.11 | 0.35 | 31.07 | 31.29 | 31.07 | 1621684 |
| 1737758400 | 31.16 | -0.01 | -0.03 | 31.15 | 31.17 | 31.11 | 712526 |
| 1737672000 | 31.17 | 0.08 | 0.26 | 31.1 | 31.2 | 31.09 | 993289 |
| 1737585600 | 31.09 | 0.02 | 0.06 | 31.06 | 31.13 | 31.06 | 1135664 |
| 1737499200 | 31.07 | 0.05 | 0.16 | 31.02 | 31.1 | 31.02 | 287926 |
| 1737412800 | 31.02 | 0.07 | 0.23 | 30.95 | 31.02 | 30.94 | 83217 |
| 1737153600 | 30.95 | -0.07 | -0.23 | 31.03 | 31.1 | 30.95 | 1706566 |
| 1737067200 | 31.02 | -0.06 | -0.19 | 31.08 | 31.1 | 31.01 | 991531 |
| 1736980800 | 31.08 | 0.02 | 0.06 | 31.11 | 31.15 | 31.06 | 718591 |
| 1736894400 | 31.06 | 0.01 | 0.03 | 31.07 | 31.11 | 31.05 | 630601 |
| 1736808000 | 31.05 | 0.02 | 0.06 | 31.03 | 31.07 | 31 | 1156533 |
| 1736548800 | 31.03 | 0.01 | 0.03 | 31.04 | 31.06 | 30.98 | 1409959 |
| 1736462400 | 31.02 | -0.01 | -0.03 | 31.05 | 31.09 | 31 | 215408 |
| 1736376000 | 31.03 | 0.01 | 0.03 | 31 | 31.1 | 30.97 | 446919 |
| 1736289600 | 31.02 | 0.05 | 0.16 | 30.94 | 31.05 | 30.94 | 1577458 |
| 1736203200 | 30.97 | 0.02 | 0.06 | 30.95 | 30.99 | 30.93 | 763472 |
| 1735944000 | 30.95 | -0.11 | -0.35 | 30.96 | 31.09 | 30.9 | 721254 |
| 1735857600 | 31.06 | 0.12 | 0.39 | 30.94 | 31.08 | 30.9 | 880248 |
| 1735684800 | 30.94 | -0.01 | -0.03 | 30.8 | 31 | 30.8 | 1028144 |
| 1735598400 | 30.95 | 0.04 | 0.13 | 30.86 | 31.01 | 30.86 | 304853 |
| 1735339200 | 30.91 | 0.01 | 0.03 | 30.86 | 30.94 | 30.85 | 975408 |
| 1735069200 | 30.9 | 0.01 | 0.03 | 30.84 | 30.96 | 30.84 | 235550 |
| 1734993600 | 30.89 | 0.03 | 0.10 | 30.88 | 30.94 | 30.85 | 831316 |
| 1734734400 | 30.86 | -0.06 | -0.19 | 30.89 | 30.99 | 30.76 | 1323484 |
| 1734648000 | 30.92 | 0.24 | 0.78 | 30.75 | 30.99 | 30.75 | 594248 |
| 1734561600 | 30.68 | -0.21 | -0.68 | 30.92 | 31.11 | 30.63 | 1110679 |
| 1734475200 | 30.89 | -0.11 | -0.35 | 31.03 | 31.09 | 30.86 | 1431353 |
| 1734388800 | 31 | -0.04 | -0.13 | 31.02 | 31.07 | 31 | 566730 |
| 1734129600 | 31.04 | 0.02 | 0.06 | 31.02 | 31.06 | 31.01 | 344524 |
| 1734043200 | 31.02 | -0.01 | -0.03 | 31.01 | 31.07 | 31 | 295004 |
| 1733956800 | 31.03 | -0.05 | -0.16 | 31.07 | 31.12 | 31.02 | 391373 |
| 1733870400 | 31.08 | -0.03 | -0.10 | 31.08 | 31.15 | 31.06 | 518599 |
| 1733784000 | 31.11 | -0.01 | -0.03 | 31.08 | 31.19 | 31.08 | 874882 |
| 1733524800 | 31.12 | 0.09 | 0.29 | 31.01 | 31.15 | 31.01 | 379115 |
| 1733438400 | 31.03 | -0.04 | -0.13 | 31.02 | 31.09 | 31 | 519657 |
| 1733352000 | 31.07 | 0.09 | 0.29 | 30.98 | 31.09 | 30.95 | 633810 |
| 1733265600 | 30.98 | -0.06 | -0.19 | 31 | 31.04 | 30.95 | 991799 |
| 1733179200 | 31.04 | -0.01 | -0.03 | 31.02 | 31.12 | 31 | 1282367 |
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
