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 | -1.8417 | -6.48257655755 | 28.41 | 28.41 | 26.79 | 4679 | 27.7208909 | SP |
| 4 | 0.52 | 1.99629150463 | 26.0483 | 28.5 | 25.2 | 1882 | 27.50328739 | SP |
| 12 | 3.6669 | 16.0116848752 | 22.9014 | 28.5 | 21.6143 | 1381 | 26.2296011 | SP |
| 26 | 5.3427 | 25.1710199005 | 21.2256 | 28.5664 | 21.2256 | 963 | 25.83858275 | SP |
| 52 | 6.7483 | 34.0479313824 | 19.82 | 28.5664 | 18.38 | 640 | 24.34256584 | SP |
| 156 | 6.4483 | 32.0492047714 | 20.12 | 28.5664 | 17.8788 | 1209 | 21.35387455 | SP |
| 260 | 6.4483 | 32.0492047714 | 20.12 | 28.5664 | 17.8788 | 1209 | 21.35387455 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 26.5683 | -0.53 | -1.97 | 26.65 | 26.88 | 26.5683 | 1967 |
| 1742855400 | 27.1012 | 0.21 | 0.76 | 27.1 | 27.2 | 27.09 | 1185 |
| 1742596200 | 26.8959 | -0.72 | -2.61 | 26.79 | 26.8959 | 26.79 | 3253 |
| 1742509800 | 27.6159 | -0.61 | -2.15 | 27.42 | 27.6159 | 27.42 | 9452 |
| 1742423400 | 28.2224 | 0.07 | 0.24 | 28.26 | 28.33 | 28.1899 | 4223 |
| 1742337000 | 28.155 | -0.23 | -0.80 | 28.41 | 28.41 | 28.11 | 5281 |
| 1742250600 | 28.3814 | 1.01 | 3.71 | 27.54 | 28.5 | 27.54 | 6156 |
| 1741991400 | 27.3673 | 0.96 | 3.62 | 27.33 | 27.44 | 27.3 | 582 |
| 1741905000 | 26.4113 | 0.14 | 0.53 | 26.27 | 26.6 | 26.27 | 218 |
| 1741818600 | 26.2715 | -0.22 | -0.84 | 26.51 | 26.51 | 26.235 | 105 |
| 1741732200 | 26.4952 | 0.83 | 3.24 | 26.43 | 26.4952 | 26.3974 | 397 |
| 1741645800 | 25.6625 | -1.1 | -4.12 | 26.16 | 26.16 | 25.6625 | 22 |
| 1741390200 | 26.7655 | -0.08 | -0.30 | 26.84 | 27 | 26.7655 | 1068 |
| 1741303800 | 26.8454 | -0.2 | -0.74 | 27.24 | 27.34 | 26.8454 | 1063 |
| 1741217400 | 27.0446 | 1.47 | 5.76 | 27.0446 | 27.0446 | 27.0446 | 21 |
| 1741131000 | 25.5718 | 0.35 | 1.40 | 25.31 | 25.76 | 25.2 | 2719 |
| 1741044600 | 25.2187 | -0.62 | -2.40 | 25.88 | 25.88 | 25.2187 | 434 |
| 1740785400 | 25.8377 | -0.69 | -2.61 | 25.64 | 25.8377 | 25.64 | 719 |
| 1740699000 | 26.5293 | -0.14 | -0.51 | 26.55 | 26.55 | 26.5293 | 187 |
| 1740612600 | 26.6659 | 0.62 | 2.37 | 26.99 | 26.99 | 26.6659 | 506 |
| 1740526200 | 26.0483 | 0.13 | 0.51 | 26.0483 | 26.0483 | 26.0483 | 45 |
| 1740439800 | 25.9159 | -1.03 | -3.81 | 26.62 | 26.62 | 25.875 | 953 |
| 1740180600 | 26.9431 | 0.21 | 0.77 | 27.25 | 27.45 | 26.9431 | 6946 |
| 1740094200 | 26.7371 | 0.55 | 2.10 | 27.27 | 27.27 | 26.685 | 1497 |
| 1740007800 | 26.186 | -0.17 | -0.63 | 26.3 | 26.3 | 26.18 | 303 |
| 1739921400 | 26.3522 | 0.19 | 0.71 | 26.49 | 26.49 | 26.2472 | 1524 |
| 1739575800 | 26.1669 | 0.75 | 2.95 | 26.19 | 26.19 | 26.1669 | 28 |
| 1739489400 | 25.417 | 0.06 | 0.24 | 24.86 | 25.417 | 24.86 | 227 |
| 1739403000 | 25.3561 | 0.63 | 2.55 | 25.06 | 25.3561 | 25.06 | 496 |
| 1739316600 | 24.7258 | -0.36 | -1.44 | 24.67 | 24.7258 | 24.67 | 42 |
| 1739230200 | 25.086 | 0.52 | 2.11 | 25.05 | 25.1099 | 25.01 | 2864 |
| 1738971000 | 24.5672 | 0.25 | 1.02 | 24.65 | 24.79 | 24.5672 | 14105 |
| 1738884600 | 24.3198 | 0.3 | 1.26 | 24.3 | 24.3198 | 24.3 | 133 |
| 1738798200 | 24.0165 | -0.51 | -2.06 | 24.1 | 24.1 | 24.0165 | 35 |
| 1738711800 | 24.5216 | 0.8 | 3.37 | 24.27 | 24.5216 | 24.27 | 313 |
| 1738625400 | 23.7231 | -0.38 | -1.57 | 23.53 | 23.7231 | 23.42 | 1745 |
| 1738366200 | 24.1017 | -0.53 | -2.14 | 24.11 | 24.11 | 24.1017 | 203 |
| 1738279800 | 24.6281 | 0.65 | 2.70 | 24.68 | 24.73 | 24.55 | 1342 |
| 1738193400 | 23.9812 | -0.11 | -0.44 | 24.2 | 24.2 | 23.9812 | 168 |
| 1738107000 | 24.0864 | 0.38 | 1.61 | 23.7 | 24.0864 | 23.654 | 222 |
| 1738020600 | 23.7055 | -0.03 | -0.14 | 23.71 | 23.84 | 23.665 | 2076 |
| 1737761400 | 23.7388 | 0.53 | 2.28 | 23.7388 | 23.7388 | 23.7388 | 1 |
| 1737675000 | 23.2102 | 0 | 0.00 | 23.2102 | 23.2102 | 23.2102 | 0 |
| 1737588600 | 23.2102 | -0.07 | -0.28 | 23.2102 | 23.2102 | 23.2102 | 39 |
| 1737502200 | 23.2765 | 0.2 | 0.87 | 23.2765 | 23.2765 | 23.2765 | 39 |
| 1737156600 | 23.0755 | 0.66 | 2.97 | 23.0755 | 23.0755 | 23.0755 | 1 |
| 1737070200 | 22.4106 | -0 | -0.02 | 22.4106 | 22.4106 | 22.4106 | 1 |
| 1736983800 | 22.4153 | 0.21 | 0.94 | 22.45 | 22.45 | 22.4153 | 110 |
| 1736897400 | 22.2061 | 0.51 | 2.34 | 22.2061 | 22.2061 | 22.2061 | 0 |
| 1736811000 | 21.6978 | 0.08 | 0.39 | 21.6978 | 21.6978 | 21.6978 | 1 |
| 1736551800 | 21.6143 | -0.52 | -2.34 | 21.75 | 21.75 | 21.6143 | 62 |
| 1736379000 | 22.1332 | -0.26 | -1.15 | 21.98 | 22.1332 | 21.98 | 2008 |
| 1736292600 | 22.3908 | -0.22 | -0.98 | 22.53 | 22.53 | 22.3908 | 4 |
| 1736206200 | 22.6131 | -0.28 | -1.23 | 22.6131 | 22.6131 | 22.6131 | 0 |
| 1735947000 | 22.8955 | 0.36 | 1.62 | 22.8955 | 22.8955 | 22.8955 | 33 |
| 1735860600 | 22.5307 | -0.37 | -1.62 | 22.67 | 22.68 | 22.5307 | 755 |
| 1735687800 | 22.9014 | 0.05 | 0.20 | 22.9014 | 22.9014 | 22.9014 | 33 |
| 1735601400 | 22.8549 | -0.25 | -1.07 | 22.99 | 22.99 | 22.85 | 2550 |
| 1735342200 | 23.1017 | -0.23 | -1.00 | 23.08 | 23.1017 | 23.08 | 108 |
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
