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 | -0.69 | -2.24536283762 | 30.73 | 30.84 | 30.02 | 666347 | 30.51817955 | SP |
| 4 | 0.47 | 1.58944876564 | 29.57 | 31 | 29.5 | 893660 | 30.22216856 | SP |
| 12 | 0.8 | 2.73597811218 | 29.24 | 31 | 29.1401 | 1054894 | 30.2561783 | SP |
| 26 | 1.63 | 5.73741640268 | 28.41 | 31 | 27.96 | 1014339 | 29.74488286 | SP |
| 52 | 2.18 | 7.8248384781 | 27.86 | 31 | 24.83 | 948700 | 28.4610989 | SP |
| 156 | 0.76 | 2.5956284153 | 29.28 | 31 | 21.05 | 841609 | 26.70035554 | SP |
| 260 | 4.93 | 19.6336121067 | 25.11 | 31 | 21.05 | 712015 | 26.74994703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 30.04 | -0.35 | -1.15 | 30.28 | 30.35 | 30.02 | 947103 |
| 1721773800 | 30.39 | -0.15 | -0.49 | 30.48 | 30.48 | 30.355 | 624854 |
| 1721687400 | 30.54 | 0.28 | 0.93 | 30.47 | 30.56 | 30.3944 | 709650 |
| 1721428200 | 30.26 | -0.17 | -0.56 | 30.3 | 30.37 | 30.2252 | 371502 |
| 1721341800 | 30.43 | -0.28 | -0.91 | 30.79 | 30.805 | 30.38 | 661938 |
| 1721255400 | 30.71 | -0.14 | -0.45 | 30.73 | 30.84 | 30.67 | 1127157 |
| 1721169000 | 30.85 | 0.16 | 0.52 | 30.63 | 30.85 | 30.56 | 1001070 |
| 1721082600 | 30.69 | -0.21 | -0.68 | 30.87 | 30.87 | 30.65 | 1099864 |
| 1720823400 | 30.9 | 0.3 | 0.98 | 30.79 | 31 | 30.79 | 926579 |
| 1720737000 | 30.6 | 0.13 | 0.43 | 30.65 | 30.73 | 30.565 | 920853 |
| 1720650600 | 30.47 | 0.41 | 1.36 | 30.29 | 30.475 | 30.26 | 829260 |
| 1720564200 | 30.06 | -0.11 | -0.36 | 30.11 | 30.13 | 29.9796 | 996528 |
| 1720477800 | 30.17 | -0.12 | -0.40 | 30.34 | 30.34 | 30.14 | 721685 |
| 1720218600 | 30.29 | 0.15 | 0.50 | 30.34 | 30.3799 | 30.105 | 734497 |
| 1720040640 | 30.14 | 0.34 | 1.14 | 30.07 | 30.17 | 30.04 | 574337 |
| 1719959400 | 29.8 | 0.08 | 0.27 | 29.64 | 29.81 | 29.61 | 826453 |
| 1719873000 | 29.72 | 0.06 | 0.20 | 29.86 | 29.93 | 29.645 | 2050648 |
| 1719613800 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1719527400 | 29.66 | 0.07 | 0.24 | 29.65 | 29.745 | 29.5999 | 1001121 |
| 1719441000 | 29.59 | -0.22 | -0.74 | 29.57 | 29.6381 | 29.5 | 982416 |
| 1719354600 | 29.81 | 0.04 | 0.13 | 29.75 | 29.845 | 29.69 | 1322822 |
| 1719268200 | 29.77 | 0.29 | 0.98 | 29.75 | 29.8669 | 29.72 | 926682 |
| 1719009000 | 29.48 | -0.2 | -0.67 | 29.49 | 29.5099 | 29.38 | 1467840 |
| 1718922600 | 29.68 | 0.02 | 0.07 | 29.62 | 29.7108 | 29.585 | 2169289 |
| 1718749800 | 29.66 | -0.26 | -0.87 | 29.57 | 29.68 | 29.54 | 1876456 |
| 1718663400 | 29.92 | 0.07 | 0.23 | 29.77 | 29.9299 | 29.645 | 712425 |
| 1718404200 | 29.85 | -0.27 | -0.90 | 29.82 | 29.85 | 29.65 | 882581 |
| 1718317800 | 30.12 | -0.44 | -1.44 | 30.35 | 30.35 | 30.005 | 841065 |
| 1718231400 | 30.56 | 0.32 | 1.06 | 30.7 | 30.78 | 30.5127 | 1017330 |
| 1718145000 | 30.24 | -0.33 | -1.08 | 30.23 | 30.3097 | 30.085 | 803084 |
| 1718058600 | 30.57 | 0.03 | 0.10 | 30.42 | 30.605 | 30.36 | 492800 |
| 1717799400 | 30.54 | -0.37 | -1.20 | 30.67 | 30.7203 | 30.52 | 670731 |
| 1717713000 | 30.91 | 0.1 | 0.32 | 30.83 | 30.91 | 30.78 | 1015163 |
| 1717626600 | 30.81 | 0.16 | 0.52 | 30.78 | 30.81 | 30.59 | 737089 |
| 1717540200 | 30.65 | -0.1 | -0.33 | 30.67 | 30.68 | 30.5126 | 804328 |
| 1717453800 | 30.75 | 0.04 | 0.13 | 30.83 | 30.83 | 30.61 | 860351 |
| 1717194600 | 30.71 | 0.31 | 1.02 | 30.63 | 30.72 | 30.46 | 1205933 |
| 1717108200 | 30.4 | 0.31 | 1.03 | 30.35 | 30.47 | 30.315 | 856359 |
| 1717021800 | 30.09 | -0.52 | -1.70 | 30.21 | 30.25 | 30.09 | 766012 |
| 1716935400 | 30.61 | 0.01 | 0.03 | 30.75 | 30.75 | 30.51 | 642822 |
| 1716589800 | 30.6 | 0.27 | 0.89 | 30.52 | 30.63 | 30.47 | 636333 |
| 1716503400 | 30.33 | -0.16 | -0.52 | 30.73 | 30.73 | 30.26 | 884479 |
| 1716417000 | 30.49 | -0.31 | -1.01 | 30.61 | 30.62 | 30.415 | 1209325 |
| 1716330600 | 30.8 | -0.05 | -0.16 | 30.78 | 30.825 | 30.7291 | 779079 |
| 1716244200 | 30.85 | 0.02 | 0.06 | 30.86 | 30.9498 | 30.845 | 636082 |
| 1715985000 | 30.83 | 0.14 | 0.46 | 30.71 | 30.845 | 30.675 | 1752323 |
| 1715898600 | 30.69 | -0.18 | -0.58 | 30.82 | 30.82 | 30.685 | 2675295 |
| 1715812200 | 30.87 | 0.29 | 0.95 | 30.73 | 30.87 | 30.63 | 632372 |
| 1715725800 | 30.58 | 0.21 | 0.69 | 30.48 | 30.59 | 30.4622 | 2700376 |
| 1715639400 | 30.37 | -0.01 | -0.03 | 30.43 | 30.46 | 30.34 | 1077092 |
| 1715380200 | 30.38 | 0.04 | 0.13 | 30.48 | 30.48 | 30.35 | 2528914 |
| 1715293800 | 30.34 | 0.23 | 0.76 | 30.15 | 30.35 | 30.14 | 1516158 |
| 1715207400 | 30.11 | -0.02 | -0.07 | 30.01 | 30.11 | 29.98 | 712763 |
| 1715121000 | 30.13 | 0.05 | 0.17 | 30.2 | 30.2 | 30.08 | 678352 |
| 1715034600 | 30.08 | 0.23 | 0.77 | 30.04 | 30.11 | 29.98 | 675644 |
| 1714775400 | 29.85 | 0.24 | 0.81 | 29.93 | 29.97 | 29.7 | 2118217 |
| 1714689000 | 29.61 | 0.39 | 1.33 | 29.52 | 29.655 | 29.36 | 1046371 |
| 1714602600 | 29.22 | -0.06 | -0.20 | 29.24 | 29.555 | 29.1401 | 863942 |
| 1714516200 | 29.28 | -0.42 | -1.41 | 29.55 | 29.6299 | 29.27 | 942585 |
| 1714429800 | 29.7 | 0.14 | 0.47 | 29.67 | 29.75 | 29.595 | 799599 |
| 1714170600 | 29.56 | 0.22 | 0.75 | 29.46 | 29.5953 | 29.44 | 861624 |
| 1714084200 | 29.34 | -0.12 | -0.41 | 29.05 | 29.38 | 28.98 | 1269339 |
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
