We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4502 | -1.44480102696 | 31.16 | 31.5299 | 30.605 | 452826 | 31.05582811 | SP |
| 4 | -0.3102 | -1 | 31.02 | 31.7499 | 30.605 | 334707 | 31.20502787 | SP |
| 12 | 0.4598 | 1.52 | 30.25 | 31.7499 | 29.01 | 300014 | 30.51140872 | SP |
| 26 | 0.9698 | 3.26092804304 | 29.74 | 31.7499 | 29.01 | 252702 | 30.49924994 | SP |
| 52 | 2.5198 | 8.93863072011 | 28.19 | 31.7499 | 27.175 | 285423 | 29.58077787 | SP |
| 156 | 5.9398 | 23.9798142915 | 24.77 | 31.7499 | 24.01 | 230796 | 29.13342957 | SP |
| 260 | 5.9398 | 23.9798142915 | 24.77 | 31.7499 | 24.01 | 230796 | 29.13342957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 30.81 | -0.52 | -1.66 | 31.07 | 31.19 | 30.61 | 727473 |
| 1741390200 | 31.33 | 0.31 | 1.00 | 31.05 | 31.39 | 30.98 | 320621 |
| 1741303800 | 31.02 | -0.42 | -1.34 | 31.13 | 31.26 | 30.902 | 554680 |
| 1741217400 | 31.44 | 0.35 | 1.13 | 31.22 | 31.5299 | 31.11 | 246642 |
| 1741131000 | 31.09 | -0.17 | -0.54 | 31.16 | 31.4408 | 30.88 | 411797 |
| 1741044600 | 31.26 | 0.02 | 0.06 | 31.57 | 31.6 | 31.07 | 255574 |
| 1740785400 | 31.24 | 0.21 | 0.68 | 31.08 | 31.24 | 30.86 | 409462 |
| 1740699000 | 31.03 | -0.22 | -0.70 | 31.34 | 31.4199 | 31.01 | 298179 |
| 1740612600 | 31.25 | -0.02 | -0.06 | 31.35 | 31.4799 | 31.179 | 174535 |
| 1740526200 | 31.27 | 0.16 | 0.50 | 31.29 | 31.34 | 31.1225 | 336261 |
| 1740439800 | 31.115 | 0.01 | 0.05 | 31.27 | 31.305 | 31.09 | 258841 |
| 1740180600 | 31.1 | -0.3 | -0.96 | 31.37 | 31.37 | 31 | 242947 |
| 1740094200 | 31.4 | 0 | 0.00 | 31.37 | 31.415 | 31.225 | 206870 |
| 1740007800 | 31.4 | -0.05 | -0.16 | 31.35 | 31.4 | 31.27 | 370355 |
| 1739921400 | 31.45 | 0.06 | 0.19 | 31.45 | 31.48 | 31.385 | 210651 |
| 1739575800 | 31.39 | -0.06 | -0.19 | 31.5 | 31.7499 | 31.38 | 288316 |
| 1739489400 | 31.45 | 0.16 | 0.51 | 31.35 | 31.46 | 31.25 | 579144 |
| 1739403000 | 31.29 | 0.08 | 0.26 | 31.08 | 31.445 | 31.06 | 240166 |
| 1739316600 | 31.21 | 0.1 | 0.32 | 31.02 | 31.2799 | 30.98 | 225617 |
| 1739230200 | 31.11 | 0.17 | 0.55 | 31.06 | 31.11 | 30.95 | 179496 |
| 1738971000 | 30.94 | -0.24 | -0.77 | 31.27 | 31.27 | 30.91 | 267202 |
| 1738884600 | 31.18 | 0.14 | 0.45 | 31.19 | 31.2 | 31.045 | 382854 |
| 1738798200 | 31.04 | 0.3 | 0.98 | 30.95 | 31.09 | 30.825 | 377402 |
| 1738711800 | 30.74 | 0.22 | 0.72 | 30.58 | 30.7601 | 30.51 | 237046 |
| 1738625400 | 30.52 | -0.2 | -0.65 | 30.32 | 30.631713 | 30.2161 | 198409 |
| 1738366200 | 30.72 | -0.09 | -0.29 | 30.88 | 31.025 | 30.6655 | 215593 |
| 1738279800 | 30.81 | 0.34 | 1.12 | 30.73 | 30.9 | 30.645 | 340769 |
| 1738193400 | 30.47 | -0.03 | -0.10 | 30.5 | 30.6593 | 30.388 | 280785 |
| 1738107000 | 30.5 | -0.02 | -0.07 | 30.58 | 30.58 | 30.35 | 177104 |
| 1738020600 | 30.52 | -0.23 | -0.75 | 30.42 | 30.59 | 30.3657 | 157607 |
| 1737761400 | 30.75 | 0.33 | 1.08 | 30.67 | 30.7904 | 30.625 | 318073 |
| 1737675000 | 30.42 | 0 | 0.00 | 30.42 | 30.42 | 30.42 | 0 |
| 1737588600 | 30.42 | -0.14 | -0.46 | 30.58 | 30.58 | 30.41 | 202194 |
| 1737502200 | 30.56 | 0.5 | 1.66 | 30.24 | 30.56 | 30.24 | 206041 |
| 1737156600 | 30.06 | 0.09 | 0.30 | 30.03 | 30.155 | 30.0118 | 287999 |
| 1737070200 | 29.97 | 0.32 | 1.08 | 29.79 | 29.97 | 29.68 | 239833 |
| 1736983800 | 29.65 | 0.2 | 0.68 | 29.73 | 29.75 | 29.55 | 233094 |
| 1736897400 | 29.45 | 0.18 | 0.61 | 29.4 | 29.4516 | 29.245 | 374545 |
| 1736811000 | 29.27 | 0.03 | 0.10 | 29.03 | 29.28 | 29.01 | 255161 |
| 1736551800 | 29.24 | -0.43 | -1.45 | 29.4 | 29.71 | 29.18 | 307279 |
| 1736379000 | 29.67 | -0.09 | -0.30 | 29.5505 | 29.71 | 29.49 | 187656 |
| 1736292600 | 29.76 | -0.04 | -0.13 | 29.94 | 29.98 | 29.69 | 254894 |
| 1736206200 | 29.8 | 0.12 | 0.40 | 29.9 | 29.9599 | 29.6621 | 210857 |
| 1735947000 | 29.68 | 0.18 | 0.61 | 29.62 | 29.7191 | 29.5 | 184335 |
| 1735860600 | 29.5 | -0.14 | -0.47 | 29.72 | 29.805 | 29.37 | 337364 |
| 1735687800 | 29.64 | 0.12 | 0.41 | 29.6 | 29.662 | 29.4328 | 270748 |
| 1735601400 | 29.52 | -0.27 | -0.91 | 29.62 | 29.62 | 29.355 | 802417 |
| 1735342200 | 29.79 | -0.12 | -0.40 | 29.81 | 29.88 | 29.65 | 360831 |
| 1735255800 | 29.91 | -0.12 | -0.40 | 29.79 | 30 | 29.700965 | 359270 |
| 1735077840 | 30.03 | 0.25 | 0.84 | 29.86 | 30.03 | 29.77 | 185077 |
| 1734996600 | 29.78 | 0.05 | 0.17 | 29.61 | 29.8061 | 29.49 | 371983 |
| 1734737400 | 29.73 | 0.39 | 1.33 | 29.4141 | 29.83 | 29.35 | 358963 |
| 1734651000 | 29.34 | -0.07 | -0.24 | 29.63 | 29.7066 | 29.34 | 218485 |
| 1734564600 | 29.41 | -0.77 | -2.55 | 30.21 | 30.21 | 29.38 | 237481 |
| 1734478200 | 30.18 | -0.23 | -0.76 | 30.24 | 30.27 | 30.1198 | 175583 |
| 1734391800 | 30.41 | 0.01 | 0.03 | 30.4 | 30.5198 | 30.37 | 847026 |
| 1734132600 | 30.4 | 0.28 | 0.93 | 30.4 | 30.56 | 30.31 | 152365 |
| 1734046200 | 30.12 | -0.16 | -0.53 | 30.18 | 30.2631 | 30.11 | 208139 |
| 1733959800 | 30.28 | -0.01 | -0.03 | 30.33 | 30.36 | 30.2423 | 237888 |
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
