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 | -1.05 | -3.29153605016 | 31.9 | 32 | 30 | 204450 | 31.03486336 | DE |
| 4 | -1.15 | -3.59375 | 32 | 32.9 | 29 | 185468 | 31.00856387 | DE |
| 12 | -1.15 | -3.59375 | 32 | 37 | 28 | 234588 | 32.55226275 | DE |
| 26 | -6.15 | -16.6216216216 | 37 | 41 | 26 | 278411 | 32.88597495 | DE |
| 52 | -48.65 | -61.1949685535 | 79.5 | 95 | 26 | 384584 | 43.65366317 | DE |
| 156 | -57.15 | -64.9431818182 | 88 | 142 | 26 | 285147 | 73.1328342 | DE |
| 260 | -129.15 | -80.71875 | 160 | 207 | 26 | 261042 | 89.55676345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 30.5 | -0.25 | -0.81 | 30.5 | 30.5 | 30.5 | 470464 |
| 1732642200 | 30.75 | 0.75 | 2.50 | 30.75 | 30.75 | 30.75 | 16339 |
| 1732555800 | 30 | -1.2 | -3.85 | 31 | 31 | 30 | 87403 |
| 1732296600 | 31.2 | -0.8 | -2.50 | 31.9 | 32 | 31.1 | 176879 |
| 1732210200 | 32 | 2 | 6.67 | 31.9 | 32 | 30 | 298735 |
| 1732123800 | 30 | -0.25 | -0.83 | 30 | 30 | 30 | 336803 |
| 1732037400 | 30.25 | 0.25 | 0.83 | 30.9 | 31.9 | 29 | 274239 |
| 1731951000 | 30 | -1 | -3.23 | 32 | 32 | 30 | 53580 |
| 1731691800 | 31 | 0.65 | 2.14 | 30.1 | 31.9 | 30.1 | 260828 |
| 1731605400 | 30.35 | 0.15 | 0.50 | 30.35 | 30.35 | 30.35 | 60060 |
| 1731519000 | 30.2 | 0.3 | 1.00 | 30 | 30.2 | 30 | 173499 |
| 1731432600 | 29.9 | -1.1 | -3.55 | 30.5 | 30.6 | 29.9 | 277306 |
| 1731346200 | 31 | -0.5 | -1.59 | 31.3 | 32.9 | 31 | 133991 |
| 1731087000 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 258947 |
| 1731000600 | 31 | -1.35 | -4.17 | 32 | 32 | 31 | 101742 |
| 1730914200 | 32.35 | 0.7 | 2.21 | 31.9 | 32.35 | 31.8 | 484786 |
| 1730827800 | 31.65 | -0.6 | -1.86 | 31.65 | 31.65 | 31.65 | 24590 |
| 1730741400 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 89629 |
| 1730482200 | 32.25 | 0.25 | 0.78 | 32.25 | 32.25 | 32.25 | 77727 |
| 1730395800 | 32 | 0.55 | 1.75 | 32 | 32 | 32 | 60412 |
| 1730309400 | 31.45 | 0.35 | 1.13 | 30 | 31.45 | 29.9 | 555102 |
| 1730223000 | 31.1 | 0.8 | 2.64 | 30.1 | 31.1 | 29 | 286081 |
| 1730136600 | 30.3 | -1.15 | -3.66 | 31 | 31 | 29.4 | 313304 |
| 1729873800 | 31.45 | -0.55 | -1.72 | 31 | 32.9 | 31 | 54961 |
| 1729787400 | 32 | 0.05 | 0.16 | 32 | 32 | 32 | 28786 |
| 1729701000 | 31.95 | -0.9 | -2.74 | 31.7 | 31.95 | 31.7 | 121684 |
| 1729614600 | 32.85 | 0.75 | 2.34 | 32.2 | 33.6 | 32 | 134968 |
| 1729528200 | 32.1 | 0.4 | 1.26 | 32.5 | 33.7 | 32.1 | 544857 |
| 1729269000 | 31.7 | 0.05 | 0.16 | 32.299999 | 32.299999 | 31.7 | 159498 |
| 1729182600 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 760 |
| 1729096200 | 31.65 | 0.35 | 1.12 | 31.65 | 31.65 | 31.65 | 63327 |
| 1729009800 | 31.3 | -0.75 | -2.34 | 31.1 | 32.9 | 31 | 185659 |
| 1728923400 | 32.049999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.049999 | 242134 |
| 1728664200 | 32.049999 | -0.45 | -1.38 | 32 | 33 | 31.7 | 104582 |
| 1728577800 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 18938 |
| 1728491400 | 32.25 | 0.4 | 1.26 | 32.25 | 32.25 | 32.25 | 29066 |
| 1728405000 | 31.85 | -0.25 | -0.78 | 32.4 | 32.5 | 31.85 | 57978 |
| 1728318600 | 32.1 | -1.9 | -5.59 | 33.1 | 33.1 | 31.5 | 654579 |
| 1728059400 | 34 | -0.85 | -2.44 | 34.2 | 34.2 | 34 | 291354 |
| 1727973000 | 34.85 | 0.85 | 2.50 | 34.2 | 35 | 34.2 | 303525 |
| 1727886600 | 34 | -0.8 | -2.30 | 33.299999 | 34 | 33.299999 | 425646 |
| 1727800200 | 34.8 | 0.75 | 2.20 | 34.7 | 34.8 | 34.2 | 117089 |
| 1727713800 | 34.05 | 1.8 | 5.58 | 33.4 | 34.8 | 33.4 | 149555 |
| 1727454600 | 32.25 | -2.15 | -6.25 | 33.1 | 33.4 | 31.9 | 357761 |
| 1727368200 | 34.4 | -0.95 | -2.69 | 36 | 36 | 33.4 | 607853 |
| 1727281800 | 35.35 | -0.45 | -1.26 | 35 | 35.35 | 34.7 | 304136 |
| 1727195400 | 35.8 | 1.3 | 3.77 | 34.5 | 35.8 | 34.4 | 97034 |
| 1727109000 | 34.5 | 0.1 | 0.29 | 34.5 | 34.5 | 33 | 86674 |
| 1726849800 | 34.4 | 0.2 | 0.58 | 34 | 34.4 | 34 | 123204 |
| 1726763400 | 34.2 | 0.55 | 1.63 | 34.9 | 37 | 34.2 | 787577 |
| 1726677000 | 33.65 | 1.75 | 5.49 | 33 | 34.5 | 28 | 1412522 |
| 1726590600 | 31.9 | -0.45 | -1.39 | 31.9 | 31.9 | 31.9 | 91766 |
| 1726504200 | 32.35 | 0.35 | 1.09 | 32.35 | 32.35 | 32.35 | 245949 |
| 1726245000 | 32 | 0.55 | 1.75 | 31.1 | 32 | 31.1 | 103635 |
| 1726158600 | 31.45 | -0.9 | -2.78 | 31.45 | 31.45 | 31.45 | 36377 |
| 1726072200 | 32.35 | 0.35 | 1.09 | 34.9 | 34.9 | 32 | 338353 |
| 1725985800 | 32 | -1.6 | -4.76 | 34.9 | 34.9 | 32 | 31566 |
| 1725899400 | 33.6 | 0.05 | 0.15 | 34.4 | 34.4 | 33.6 | 174332 |
| 1725640200 | 33.549999 | 0.5 | 1.51 | 33.549999 | 33.549999 | 33.549999 | 376020 |
| 1725553800 | 33.049999 | 0 | 0.00 | 32 | 33.049999 | 32 | 23592 |
| 1725467400 | 33.049999 | 0.05 | 0.15 | 33.9 | 33.9 | 33.049999 | 32765 |
| 1725381000 | 33 | -1 | -2.94 | 32.2 | 33 | 32.2 | 159507 |
| 1725294600 | 34 | 1 | 3.03 | 33.1 | 34.3 | 32.6 | 184057 |
| 1725035400 | 33 | -2.5 | -7.04 | 33.5 | 33.5 | 33 | 87096 |
| 1724949000 | 35.5 | 0.5 | 1.43 | 34 | 35.5 | 34 | 73589 |
| 1724862600 | 35 | -0.4 | -1.13 | 34.1 | 35 | 34.1 | 77947 |
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
