We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.29 | -4.14924412995 | 31.09 | 31.5 | 29.61 | 128104 | 30.20937974 | SP |
| 4 | 1.11 | 3.86894388289 | 28.69 | 32.38 | 27.78 | 103161 | 30.22736883 | SP |
| 12 | 2.32 | 8.44250363901 | 27.48 | 32.5 | 27.13 | 162481 | 29.95135066 | SP |
| 26 | -0.13 | -0.434346809222 | 29.93 | 32.5 | 25.55 | 138250 | 29.44245453 | SP |
| 52 | -18.65 | -38.4932920537 | 48.45 | 48.71 | 25.55 | 127312 | 31.84665923 | SP |
| 156 | -39.72 | -57.1346375144 | 69.52 | 81.89 | 25.55 | 106267 | 46.15697499 | SP |
| 260 | -0.8 | -2.61437908497 | 30.6 | 101.72 | 23.1545 | 93720 | 52.5477719 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 29.67 | -0.78 | -2.56 | 30.18 | 30.52 | 29.65 | 80295 |
| 1721773800 | 30.45 | -0.03 | -0.10 | 30.33 | 30.63 | 30.07 | 213571 |
| 1721687400 | 30.48 | 0.64 | 2.14 | 30.41 | 30.5 | 29.982 | 179547 |
| 1721428200 | 29.84 | -0.58 | -1.91 | 30.14 | 30.27 | 29.72 | 156665 |
| 1721341800 | 30.42 | -0.56 | -1.81 | 31.09 | 31.5 | 30.245 | 33996 |
| 1721255400 | 30.98 | -0.98 | -3.07 | 31.51 | 32.009999 | 30.82 | 61167 |
| 1721169000 | 31.96 | 0.93 | 3.00 | 31.25 | 31.96 | 31.04 | 108852 |
| 1721082600 | 31.03 | -1.21 | -3.75 | 31.76 | 31.76 | 30.95 | 69600 |
| 1720823400 | 32.24 | 1.21 | 3.90 | 31.35 | 32.38 | 31.33 | 195058 |
| 1720737000 | 31.03 | 1.07 | 3.57 | 30.64 | 31.27 | 30.57 | 264391 |
| 1720650600 | 29.96 | 0.68 | 2.32 | 29.42 | 29.97 | 29.3067 | 22031 |
| 1720564200 | 29.28 | -0.15 | -0.51 | 29.32 | 29.58 | 29.09 | 64252 |
| 1720477800 | 29.43 | 0.4 | 1.38 | 29.12 | 29.58 | 29.12 | 83261 |
| 1720218600 | 29.0287 | -0.07 | -0.25 | 29.12 | 29.21 | 28.8223 | 20949 |
| 1720040640 | 29.1 | 0.94 | 3.34 | 28.35 | 29.19 | 28.35 | 129418 |
| 1719959400 | 28.16 | 0.34 | 1.22 | 27.95 | 28.45 | 27.86 | 77975 |
| 1719873000 | 27.82 | -1.38 | -4.73 | 28.21 | 28.27 | 27.78 | 50542 |
| 1719613800 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1719527400 | 29.2 | 0.26 | 0.90 | 28.69 | 29.29 | 28.59 | 79114 |
| 1719441000 | 28.94 | 0.6 | 2.11 | 28.82 | 29.1584 | 28.71 | 115181 |
| 1719354600 | 28.3406 | -0.37 | -1.29 | 28.57 | 28.73 | 28.2716 | 33009 |
| 1719268200 | 28.71 | 0.37 | 1.31 | 28.38 | 28.857 | 28.38 | 56059 |
| 1719009000 | 28.34 | -0.19 | -0.67 | 28.46 | 28.535 | 28.23 | 302809 |
| 1718922600 | 28.53 | -0.91 | -3.09 | 29 | 29 | 28.461 | 52804 |
| 1718749800 | 29.44 | -0.1 | -0.34 | 29.31 | 29.5949 | 29.3 | 298254 |
| 1718663400 | 29.54 | -0.32 | -1.07 | 29.67 | 29.75 | 29.06 | 171092 |
| 1718404200 | 29.86 | -0.88 | -2.86 | 30.43 | 30.56 | 29.85 | 21276 |
| 1718317800 | 30.74 | -0.72 | -2.29 | 31.43 | 31.58 | 30.6201 | 23124 |
| 1718231400 | 31.46 | 0.19 | 0.61 | 32.14 | 32.5 | 31.355 | 55747 |
| 1718145000 | 31.27 | -0.04 | -0.13 | 31.04 | 31.29 | 30.7 | 31042 |
| 1718058600 | 31.31 | 0.68 | 2.22 | 30.52 | 31.42 | 30.51 | 133231 |
| 1717799400 | 30.63 | -0.92 | -2.92 | 30.96 | 31.29 | 30.5001 | 103223 |
| 1717713000 | 31.55 | -0.19 | -0.60 | 31.56 | 31.75 | 31.25 | 18552 |
| 1717626600 | 31.74 | 0.61 | 1.96 | 31.31 | 31.76 | 31.14 | 28971 |
| 1717540200 | 31.13 | -0.41 | -1.30 | 31.38 | 31.38 | 31.07 | 30071 |
| 1717453800 | 31.54 | -0.08 | -0.25 | 31.93 | 32.13 | 31.4006 | 92225 |
| 1717194600 | 31.62 | -0.09 | -0.28 | 31.89 | 32.1 | 31.05 | 21451 |
| 1717108200 | 31.71 | 0.88 | 2.85 | 30.99 | 31.77 | 30.99 | 45512 |
| 1717021800 | 30.83 | -0.7 | -2.22 | 30.86 | 31.11 | 30.7634 | 508885 |
| 1716935400 | 31.53 | 0.04 | 0.13 | 31.68 | 31.83 | 31.28 | 389462 |
| 1716589800 | 31.49 | 1.34 | 4.44 | 30.38 | 31.51 | 30.27 | 62661 |
| 1716503400 | 30.15 | -1.01 | -3.24 | 31.06 | 31.06 | 29.92 | 875936 |
| 1716417000 | 31.16 | 1.24 | 4.14 | 29.75 | 31.43 | 29.75 | 374094 |
| 1716330600 | 29.92 | 0.32 | 1.08 | 29.4 | 29.92 | 29.4 | 31309 |
| 1716244200 | 29.6 | -0.13 | -0.44 | 29.67 | 29.67 | 29.385 | 23769 |
| 1715985000 | 29.73 | -0.07 | -0.23 | 29.79 | 29.94 | 29.4701 | 568294 |
| 1715898600 | 29.8 | 0.1 | 0.34 | 29.72 | 29.89 | 29.61 | 548782 |
| 1715812200 | 29.7 | -0.25 | -0.83 | 30.49 | 30.49 | 29.43 | 260189 |
| 1715725800 | 29.95 | 0.73 | 2.50 | 30.2 | 30.5105 | 29.75 | 668676 |
| 1715639400 | 29.22 | 0.39 | 1.35 | 28.99 | 29.663 | 28.975 | 166067 |
| 1715380200 | 28.83 | -0.54 | -1.84 | 29.56 | 29.73 | 28.74 | 112475 |
| 1715293800 | 29.37 | 0.59 | 2.05 | 28.8 | 29.37 | 28.8 | 84392 |
| 1715207400 | 28.78 | -0.1 | -0.35 | 28.4 | 28.84 | 28.2043 | 477494 |
| 1715121000 | 28.88 | -0.39 | -1.33 | 29.31 | 29.39 | 28.88 | 72279 |
| 1715034600 | 29.27 | 0.34 | 1.18 | 29.1 | 29.36 | 29.09 | 29986 |
| 1714775400 | 28.93 | 1.04 | 3.73 | 28.54 | 29.0087 | 28.54 | 34892 |
| 1714689000 | 27.89 | 0.78 | 2.88 | 27.48 | 27.95 | 27.13 | 384552 |
| 1714602600 | 27.11 | 0.26 | 0.97 | 26.93 | 27.96 | 26.93 | 978913 |
| 1714516200 | 26.85 | -0.83 | -3.00 | 27.21 | 27.35 | 26.85 | 83809 |
| 1714429800 | 27.68 | 0.79 | 2.94 | 27.34 | 27.79 | 27.34 | 22281 |
| 1714170600 | 26.89 | 0.46 | 1.74 | 26.55 | 27.04 | 26.51 | 34453 |
| 1714084200 | 26.43 | -0.26 | -0.97 | 26.28 | 26.48 | 25.8357 | 54727 |
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
