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 | -1.07 | -3.49216710183 | 30.64 | 30.64 | 29.44 | 3445 | 30.09252222 | SP |
| 4 | -0.11 | -0.370619946092 | 29.68 | 31.35 | 29.44 | 8472 | 30.32804751 | SP |
| 12 | 0.92 | 3.21116928447 | 28.65 | 31.35 | 28.639 | 96959 | 29.45615622 | SP |
| 26 | 2.42 | 8.91344383057 | 27.15 | 31.35 | 26.42 | 207673 | 28.38145822 | SP |
| 52 | 1.59 | 5.68263045032 | 27.98 | 31.35 | 24.89 | 210868 | 27.60811267 | SP |
| 156 | -3.89 | -11.6258218769 | 33.46 | 35.38 | 22.648 | 101479 | 28.80194149 | SP |
| 260 | -3.89 | -11.6258218769 | 33.46 | 35.38 | 22.648 | 101479 | 28.80194149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 29.6454 | -0.41 | -1.35 | 29.93 | 29.93 | 29.6454 | 2259 |
| 1721773800 | 30.0509 | -0.24 | -0.81 | 30.02 | 30.2 | 29.94 | 8027 |
| 1721687400 | 30.295 | 0.27 | 0.91 | 30.26 | 30.3599 | 30.21 | 3153 |
| 1721428200 | 30.0216 | -0.29 | -0.95 | 30.11 | 30.149 | 30.01 | 1093 |
| 1721341800 | 30.3088 | -0.26 | -0.85 | 30.64 | 30.64 | 30.246 | 2792 |
| 1721255400 | 30.5682 | -0.54 | -1.74 | 30.73 | 30.73 | 30.5682 | 475 |
| 1721169000 | 31.1096 | 0.15 | 0.48 | 30.99 | 31.11 | 30.96 | 2530 |
| 1721082600 | 30.96 | -0.35 | -1.12 | 31.14 | 31.14 | 30.886 | 17468 |
| 1720823400 | 31.31 | 0.14 | 0.45 | 31.3 | 31.35 | 31.2702 | 2797 |
| 1720737000 | 31.17 | 0.18 | 0.58 | 31.0501 | 31.18 | 31.0501 | 1301 |
| 1720650600 | 30.99 | 0.21 | 0.68 | 30.94 | 30.99 | 30.76 | 14018 |
| 1720564200 | 30.78 | 0.3 | 0.98 | 30.66 | 30.78 | 30.61 | 2419 |
| 1720477800 | 30.48 | 0.06 | 0.20 | 30.52 | 30.6099 | 30.48 | 6241 |
| 1720218600 | 30.42 | 0.02 | 0.05 | 30.4 | 30.56 | 30.36 | 44154 |
| 1720040640 | 30.4036 | 0.36 | 1.21 | 30.24 | 30.4399 | 30.24 | 1944 |
| 1719959400 | 30.0406 | 0.13 | 0.44 | 29.91 | 30.0406 | 29.8 | 8121 |
| 1719873000 | 29.9096 | 0.23 | 0.76 | 30.06 | 30.06 | 29.905 | 2023 |
| 1719613800 | 29.6841 | 0 | 0.00 | 29.6841 | 29.6841 | 29.6841 | 0 |
| 1719527400 | 29.6841 | -0 | -0.01 | 29.68 | 29.83 | 29.6101 | 35436 |
| 1719441000 | 29.6876 | -0.02 | -0.06 | 29.64 | 29.72 | 29.6281 | 4195 |
| 1719354600 | 29.7069 | -0.12 | -0.40 | 29.78 | 29.78 | 29.645 | 3183 |
| 1719268200 | 29.825 | -0.03 | -0.10 | 29.85 | 29.89 | 29.78 | 15843 |
| 1719009000 | 29.8548 | 0.01 | 0.02 | 29.79 | 29.93 | 29.79 | 98757 |
| 1718922600 | 29.8497 | -0.06 | -0.21 | 30.16 | 30.16 | 29.78 | 39039 |
| 1718749800 | 29.913 | 0.31 | 1.05 | 29.81 | 29.9399 | 29.81 | 681 |
| 1718663400 | 29.6026 | 0.11 | 0.38 | 29.71 | 29.71 | 29.37 | 2683255 |
| 1718404200 | 29.4891 | 0 | 0.01 | 29.55 | 29.55 | 29.4 | 2084 |
| 1718317800 | 29.487 | -0.1 | -0.33 | 29.58 | 29.58 | 29.41 | 2225 |
| 1718231400 | 29.5846 | 0.33 | 1.14 | 29.54 | 29.64 | 29.44 | 7250 |
| 1718145000 | 29.2508 | -0.12 | -0.41 | 29.37 | 29.37 | 29.12 | 42068 |
| 1718058600 | 29.37 | 0.19 | 0.65 | 29.3 | 29.48 | 29.3 | 173 |
| 1717799400 | 29.1789 | -0.32 | -1.08 | 29.38 | 29.38 | 29.1789 | 1336 |
| 1717713000 | 29.4984 | 0.16 | 0.56 | 29.5 | 29.53 | 29.42 | 6501 |
| 1717626600 | 29.334 | 0.48 | 1.67 | 29.12 | 29.34 | 29.12 | 3369 |
| 1717540200 | 28.8509 | -0.21 | -0.73 | 28.77 | 28.865 | 28.728 | 13410 |
| 1717453800 | 29.0644 | 0.3 | 1.06 | 29.19 | 29.19 | 28.94 | 1463 |
| 1717194600 | 28.7609 | -0.33 | -1.12 | 28.83 | 28.83 | 28.65 | 1456 |
| 1717108200 | 29.0879 | -0.06 | -0.21 | 29.1 | 29.22 | 29.0501 | 4487 |
| 1717021800 | 29.1503 | -0.43 | -1.46 | 29.23 | 29.23 | 29.0823 | 552 |
| 1716935400 | 29.5826 | -0.05 | -0.17 | 29.66 | 29.68 | 29.5826 | 5959 |
| 1716589800 | 29.6344 | 0.1 | 0.35 | 29.57 | 29.69 | 29.57 | 482 |
| 1716503400 | 29.5315 | -0.22 | -0.73 | 29.98 | 29.98 | 29.49 | 5449 |
| 1716417000 | 29.75 | -0.05 | -0.17 | 29.85 | 29.8591 | 29.62 | 1581 |
| 1716330600 | 29.8 | -0.2 | -0.66 | 29.81 | 29.81 | 29.76 | 33702 |
| 1716244200 | 29.9992 | -0.2 | -0.66 | 30.06 | 30.06 | 29.94 | 8163 |
| 1715985000 | 30.2 | 0.15 | 0.50 | 30.16 | 30.21 | 30.03 | 8568 |
| 1715898600 | 30.05 | 0.09 | 0.30 | 29.95 | 30.1 | 29.92 | 26824 |
| 1715812200 | 29.96 | 0.35 | 1.18 | 29.81 | 29.97 | 29.71 | 16780 |
| 1715725800 | 29.61 | 0.19 | 0.65 | 29.45 | 29.61 | 29.45 | 39607 |
| 1715639400 | 29.42 | 0.14 | 0.48 | 29.48 | 29.53 | 29.375 | 364797 |
| 1715380200 | 29.28 | 0.15 | 0.50 | 29.39 | 29.39 | 29.19 | 7163 |
| 1715293800 | 29.1343 | 0.1 | 0.34 | 29.02 | 29.19 | 29.02 | 1900345 |
| 1715207400 | 29.0352 | -0.05 | -0.18 | 28.89 | 29.09 | 28.89 | 4505 |
| 1715121000 | 29.0879 | -0.19 | -0.66 | 29.16 | 29.16 | 29.0879 | 865 |
| 1715034600 | 29.2803 | 0.07 | 0.24 | 29.24 | 29.35 | 29.14 | 3258 |
| 1714775400 | 29.21 | 0.25 | 0.85 | 29.14 | 29.3 | 29.12 | 4700 |
| 1714689000 | 28.9635 | 0.74 | 2.61 | 28.65 | 29.08 | 28.639 | 1765 |
| 1714602600 | 28.2277 | -0.11 | -0.40 | 28.27 | 28.51 | 28.208 | 1916 |
| 1714516200 | 28.34 | -0.24 | -0.84 | 28.41 | 28.43 | 28.315 | 2393 |
| 1714429800 | 28.5807 | 0.27 | 0.97 | 28.44 | 28.61 | 28.44 | 1010 |
| 1714170600 | 28.3074 | 0.33 | 1.17 | 28.22 | 28.3074 | 28.22 | 468 |
| 1714084200 | 27.9792 | 0.03 | 0.10 | 27.922 | 28.0196 | 27.92 | 1890 |
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
