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 | 0.3909 | 1.28712545275 | 30.37 | 31.47 | 30.37 | 20314 | 30.96277806 | SP |
| 4 | 0.9109 | 3.05159128978 | 29.85 | 31.47 | 29.57 | 26609 | 30.10543826 | SP |
| 12 | 0.9209 | 3.08612600536 | 29.84 | 31.47 | 29.28 | 27346 | 29.93963848 | SP |
| 26 | 2.9309 | 10.5314408911 | 27.83 | 31.47 | 27.7801 | 30970 | 29.60558267 | SP |
| 52 | 5.7509 | 22.9944022391 | 25.01 | 31.47 | 24.1639 | 33273 | 28.32283301 | SP |
| 156 | 5.7509 | 22.9944022391 | 25.01 | 31.47 | 24.1639 | 33273 | 28.32283301 | SP |
| 260 | 5.7509 | 22.9944022391 | 25.01 | 31.47 | 24.1639 | 33273 | 28.32283301 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.71 | -0.28 | -0.90 | 30.96 | 30.96 | 30.68 | 6609 |
| 1721341800 | 30.99 | -0.3 | -0.96 | 31.25 | 31.47 | 30.9407 | 20684 |
| 1721255400 | 31.29 | 0.12 | 0.38 | 31.17 | 31.3706 | 31.17 | 18032 |
| 1721169000 | 31.17 | 0.56 | 1.83 | 30.61 | 31.17 | 30.61 | 26874 |
| 1721082600 | 30.61 | 0.24 | 0.79 | 30.37 | 30.73 | 30.37 | 29372 |
| 1720823400 | 30.37 | 0.15 | 0.50 | 30.24 | 30.5 | 30.24 | 19847 |
| 1720737000 | 30.22 | 0.27 | 0.90 | 29.98 | 30.22 | 29.98 | 25774 |
| 1720650600 | 29.95 | 0.26 | 0.88 | 29.75 | 29.95 | 29.75 | 35111 |
| 1720564200 | 29.69 | -0.01 | -0.03 | 29.71 | 29.8201 | 29.65 | 40477 |
| 1720477800 | 29.7 | 0.03 | 0.10 | 29.67 | 29.8198 | 29.65 | 18267 |
| 1720218600 | 29.67 | -0.13 | -0.44 | 29.79 | 29.79 | 29.57 | 23495 |
| 1720040640 | 29.8 | -0.05 | -0.17 | 29.92 | 29.92 | 29.8 | 16318 |
| 1719959400 | 29.85 | 0.12 | 0.40 | 29.73 | 29.85 | 29.69 | 42241 |
| 1719873000 | 29.73 | -0.1 | -0.34 | 29.83 | 29.83 | 29.72 | 25110 |
| 1719613800 | 29.83 | 0.13 | 0.44 | 29.84 | 29.92 | 29.74 | 47376 |
| 1719527400 | 29.7 | -0.19 | -0.64 | 29.72 | 29.72 | 29.5763 | 28662 |
| 1719441000 | 29.8925 | -0.05 | -0.16 | 29.97 | 29.97 | 29.7737 | 16688 |
| 1719354600 | 29.94 | -0.23 | -0.76 | 30.1706 | 30.1706 | 29.87 | 26718 |
| 1719268200 | 30.1706 | 0.32 | 1.07 | 29.85 | 30.2 | 29.85 | 37915 |
| 1719009000 | 29.85 | 0.02 | 0.07 | 29.83 | 29.88 | 29.75 | 37613 |
| 1718922600 | 29.83 | 0.14 | 0.47 | 29.69 | 29.8901 | 29.69 | 48666 |
| 1718749800 | 29.69 | 0.13 | 0.44 | 29.56 | 29.7253 | 29.56 | 32939 |
| 1718663400 | 29.56 | 0.21 | 0.72 | 29.35 | 29.57 | 29.28 | 31441 |
| 1718404200 | 29.35 | -0.19 | -0.64 | 29.5393 | 29.5393 | 29.2909 | 41329 |
| 1718317800 | 29.5393 | -0.08 | -0.27 | 29.555 | 29.555 | 29.34 | 2258 |
| 1718231400 | 29.62 | 0.05 | 0.17 | 29.57 | 29.8 | 29.57 | 23816 |
| 1718145000 | 29.57 | -0.3 | -1.00 | 29.87 | 29.87 | 29.5 | 32125 |
| 1718058600 | 29.87 | 0.06 | 0.22 | 30 | 30 | 29.68 | 19162 |
| 1717799400 | 29.8052 | -0 | -0.00 | 29.8 | 30.02 | 29.77 | 22608 |
| 1717713000 | 29.806 | -0.02 | -0.08 | 29.83 | 29.8909 | 29.76 | 36682 |
| 1717626600 | 29.83 | 0.09 | 0.30 | 29.86 | 29.86 | 29.63 | 22573 |
| 1717540200 | 29.74 | -0.22 | -0.74 | 29.963 | 29.963 | 29.67 | 33736 |
| 1717453800 | 29.963 | -0.19 | -0.62 | 30.15 | 30.15 | 29.92 | 19633 |
| 1717194600 | 30.15 | 0.47 | 1.58 | 29.68 | 30.16 | 29.68 | 40472 |
| 1717108200 | 29.68 | 0.16 | 0.54 | 29.51 | 29.7346 | 29.51 | 30709 |
| 1717021800 | 29.52 | -0.22 | -0.75 | 29.55 | 29.56 | 29.5 | 11911 |
| 1716935400 | 29.742 | -0.23 | -0.76 | 29.97 | 29.97 | 29.68 | 19100 |
| 1716589800 | 29.97 | 0.12 | 0.41 | 29.8465 | 29.985 | 29.8465 | 27602 |
| 1716503400 | 29.8465 | -0.33 | -1.11 | 30.1811 | 30.1811 | 29.8 | 14029 |
| 1716417000 | 30.1811 | -0.04 | -0.12 | 30.2188 | 30.2188 | 30.1312 | 30930 |
| 1716330600 | 30.2188 | 0.02 | 0.08 | 30.1957 | 30.23 | 30.15 | 21185 |
| 1716244200 | 30.1957 | -0.13 | -0.44 | 30.33 | 30.39 | 30.1957 | 35650 |
| 1715985000 | 30.33 | 0.03 | 0.11 | 30.28 | 30.34 | 30.24 | 32493 |
| 1715898600 | 30.2961 | -0.02 | -0.08 | 30.32 | 30.36 | 30.29 | 26925 |
| 1715812200 | 30.32 | 0.14 | 0.46 | 30.1807 | 30.32 | 30.1807 | 42862 |
| 1715725800 | 30.1807 | 0.06 | 0.20 | 30.12 | 30.21 | 30.12 | 7277 |
| 1715639400 | 30.12 | -0.08 | -0.26 | 30.2 | 30.26 | 30.12 | 19383 |
| 1715380200 | 30.2 | 0.06 | 0.18 | 30.1447 | 30.26 | 30.1447 | 22983 |
| 1715293800 | 30.1447 | 0.19 | 0.65 | 29.91 | 30.1447 | 29.91 | 35259 |
| 1715207400 | 29.95 | 0.1 | 0.34 | 29.85 | 29.9511 | 29.82 | 27223 |
| 1715121000 | 29.85 | 0.15 | 0.50 | 29.7007 | 29.8802 | 29.7007 | 29637 |
| 1715034600 | 29.7007 | 0.23 | 0.76 | 29.4755 | 29.7007 | 29.4755 | 24257 |
| 1714775400 | 29.4755 | 0.03 | 0.09 | 29.64 | 29.64 | 29.34 | 27869 |
| 1714689000 | 29.45 | 0.1 | 0.34 | 29.35 | 29.53 | 29.35 | 29785 |
| 1714602600 | 29.35 | -0.25 | -0.83 | 29.42 | 29.64 | 29.35 | 29771 |
| 1714516200 | 29.5952 | -0.29 | -0.97 | 29.8843 | 29.8843 | 29.5952 | 22123 |
| 1714429800 | 29.8843 | 0.04 | 0.15 | 29.84 | 29.91 | 29.818 | 39122 |
| 1714170600 | 29.84 | 0.13 | 0.44 | 29.71 | 29.89 | 29.71 | 44285 |
| 1714084200 | 29.71 | -0.26 | -0.87 | 29.97 | 29.97 | 29.5201 | 56764 |
| 1713997800 | 29.97 | -0.03 | -0.08 | 29.995 | 29.995 | 29.84 | 30178 |
| 1713911400 | 29.995 | 0.23 | 0.79 | 29.76 | 30.0799 | 29.76 | 25050 |
| 1713825000 | 29.76 | 0.25 | 0.85 | 29.57 | 29.92 | 29.57 | 20591 |
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
