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 | 0.3552 | 1.14728682171 | 30.96 | 31.35 | 30.595733 | 34818 | 31.10658231 | SP |
| 4 | 0.2052 | 0.659594985535 | 31.11 | 31.35 | 30.524 | 23068 | 31.08036803 | SP |
| 12 | 0.8591 | 2.82078138698 | 30.4561 | 31.35 | 29.48 | 31378 | 30.71853299 | SP |
| 26 | 2.3252 | 8.020696792 | 28.99 | 31.35 | 28.541 | 23871 | 30.28019907 | SP |
| 52 | 5.0797 | 19.3619332584 | 26.2355 | 31.35 | 24.591 | 27191 | 28.80901661 | SP |
| 156 | 6.2452 | 24.9110490626 | 25.07 | 31.35 | 21.3999 | 17789 | 26.90220314 | SP |
| 260 | 6.2452 | 24.9110490626 | 25.07 | 31.35 | 21.3999 | 17789 | 26.90220314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 31.3152 | 0.12 | 0.37 | 31.34 | 31.35 | 31.205 | 9556 |
| 1726266600 | 31.2 | 0.02 | 0.08 | 31.1 | 31.3099 | 31.1 | 28728 |
| 1726180200 | 31.1752 | 0.14 | 0.46 | 31.0312 | 31.23 | 30.97 | 46309 |
| 1726093800 | 31.0312 | 0.16 | 0.53 | 30.97 | 31.0312 | 30.595733 | 82672 |
| 1726007400 | 30.8688 | 0.08 | 0.27 | 30.96 | 30.96 | 30.695 | 6825 |
| 1725921000 | 30.7853 | 0.2 | 0.67 | 30.5816 | 30.9 | 30.5816 | 7115 |
| 1725661800 | 30.5816 | -0.26 | -0.86 | 30.8459 | 30.94 | 30.524 | 16863 |
| 1725575400 | 30.8459 | -0.07 | -0.22 | 31 | 31 | 30.7501 | 20754 |
| 1725489000 | 30.9148 | 0.04 | 0.12 | 30.92 | 31.0299 | 30.85 | 19421 |
| 1725402600 | 30.8775 | -0.38 | -1.22 | 31.2589 | 31.2589 | 30.8775 | 12835 |
| 1725057000 | 31.2589 | 0.05 | 0.16 | 31.21 | 31.26 | 31.11 | 13751 |
| 1724970600 | 31.21 | 0.07 | 0.24 | 31.18 | 31.29 | 31.115 | 38422 |
| 1724884200 | 31.1351 | -0.08 | -0.26 | 31.2156 | 31.22 | 31.024 | 17561 |
| 1724797800 | 31.2156 | -0 | -0.01 | 31.07 | 31.26 | 31.07 | 10261 |
| 1724711400 | 31.22 | 0.02 | 0.06 | 31.1 | 31.24 | 31.07 | 31127 |
| 1724452200 | 31.2008 | 0.18 | 0.59 | 31.22 | 31.22 | 31.09 | 7666 |
| 1724365800 | 31.017 | -0.12 | -0.37 | 31.14 | 31.21 | 31 | 9101 |
| 1724279400 | 31.1321 | 0.03 | 0.10 | 31.1 | 31.18 | 31.07 | 30835 |
| 1724193000 | 31.1 | -0.08 | -0.26 | 31.11 | 31.18 | 31.05 | 28498 |
| 1724106600 | 31.18 | 0.25 | 0.81 | 31.02 | 31.18 | 30.98 | 10836 |
| 1723847400 | 30.93 | -0.05 | -0.16 | 30.79 | 31.03 | 30.79 | 13161 |
| 1723761000 | 30.98 | 0.2 | 0.65 | 30.98 | 30.99 | 30.8414 | 17111 |
| 1723674600 | 30.78 | 0.11 | 0.36 | 30.67 | 30.78 | 30.54 | 49716 |
| 1723588200 | 30.67 | 0.38 | 1.27 | 30.46 | 30.67 | 30.46 | 12199 |
| 1723501800 | 30.2866 | -0.05 | -0.18 | 30.3 | 30.41 | 30.27 | 20648 |
| 1723242600 | 30.34 | 0.2 | 0.66 | 30.27 | 30.34 | 30.1692 | 14145 |
| 1723156200 | 30.14 | 0.35 | 1.19 | 29.84 | 30.2108 | 29.84 | 7108 |
| 1723069800 | 29.7866 | -0.14 | -0.48 | 30.24 | 30.24 | 29.7866 | 27818 |
| 1722983400 | 29.93 | 0.34 | 1.15 | 29.5898 | 30.21 | 29.57 | 198449 |
| 1722897000 | 29.5898 | -0.63 | -2.08 | 29.48 | 29.95 | 29.48 | 14328 |
| 1722637800 | 30.218 | -0.33 | -1.08 | 30.5482 | 30.5482 | 30.04 | 26259 |
| 1722551400 | 30.5482 | -0.18 | -0.59 | 30.89 | 30.91 | 30.47 | 16132 |
| 1722465000 | 30.73 | 0.17 | 0.56 | 30.84 | 30.87 | 30.73 | 22603 |
| 1722378600 | 30.5589 | -0.1 | -0.33 | 30.76 | 30.76 | 30.4 | 5242 |
| 1722292200 | 30.66 | 0.09 | 0.30 | 30.5689 | 30.69 | 30.5689 | 9522 |
| 1722033000 | 30.5689 | 0.13 | 0.42 | 30.44 | 30.64 | 30.44 | 14349 |
| 1721946600 | 30.44 | -0.04 | -0.12 | 30.57 | 30.68 | 30.44 | 17026 |
| 1721860200 | 30.4762 | -0.33 | -1.07 | 30.8068 | 30.8068 | 30.4401 | 16816 |
| 1721773800 | 30.8068 | -0.07 | -0.24 | 30.835 | 30.91 | 30.78 | 7481 |
| 1721687400 | 30.88 | 0.23 | 0.74 | 30.69 | 30.88 | 30.69 | 6638 |
| 1721428200 | 30.6531 | -0.07 | -0.22 | 30.72 | 30.72 | 30.62 | 4995 |
| 1721341800 | 30.72 | -0.16 | -0.52 | 30.86 | 30.94 | 30.6973 | 19538 |
| 1721255400 | 30.8798 | -0.14 | -0.44 | 30.88 | 30.94 | 30.8517 | 11543 |
| 1721169000 | 31.015 | 0.03 | 0.08 | 31.01 | 31.1 | 30.9 | 17645 |
| 1721082600 | 30.99 | 0.05 | 0.17 | 31.07 | 31.07 | 30.92 | 29623 |
| 1720823400 | 30.9361 | 0.06 | 0.20 | 30.88 | 31.03 | 30.88 | 104403 |
| 1720737000 | 30.8753 | -0.07 | -0.21 | 30.98 | 30.98 | 30.84 | 20183 |
| 1720650600 | 30.9405 | 0.13 | 0.41 | 30.95 | 30.97 | 30.83 | 29961 |
| 1720564200 | 30.813 | 0.01 | 0.03 | 30.87 | 30.88 | 30.78 | 129560 |
| 1720477800 | 30.8039 | -0.04 | -0.12 | 30.91 | 30.91 | 30.77 | 326256 |
| 1720218600 | 30.84 | 0.14 | 0.45 | 30.83 | 30.84 | 30.69 | 18574 |
| 1720040640 | 30.701 | 0 | 0.00 | 30.76 | 30.76 | 30.66 | 11035 |
| 1719959400 | 30.7 | 0.08 | 0.26 | 30.62 | 30.7 | 30.53 | 14029 |
| 1719873000 | 30.62 | 0.1 | 0.32 | 30.58 | 30.7 | 30.4201 | 39122 |
| 1719613800 | 30.5219 | -0.01 | -0.04 | 30.62 | 30.64 | 30.49 | 11599 |
| 1719527400 | 30.5352 | 0.03 | 0.10 | 30.5043 | 30.59 | 30.4887 | 47738 |
| 1719441000 | 30.5043 | 0.05 | 0.18 | 30.36 | 30.55 | 30.36 | 7981 |
| 1719354600 | 30.45 | -0.01 | -0.02 | 30.4561 | 30.53 | 30.44 | 10243 |
| 1719268200 | 30.4561 | -0.04 | -0.14 | 30.5 | 30.51 | 30.42 | 13255 |
| 1719009000 | 30.5 | 0.02 | 0.08 | 30.4769 | 30.51 | 30.4001 | 20245 |
| 1718922600 | 30.4769 | -0.03 | -0.09 | 30.55 | 30.57 | 30.4525 | 6339 |
| 1718749800 | 30.5031 | 0.08 | 0.27 | 30.42 | 30.53 | 30.42 | 9700 |
| 1718663400 | 30.42 | 0.05 | 0.16 | 30.25 | 30.5499 | 30.25 | 16900 |
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
