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 | -0.453 | -1.61209964413 | 28.1 | 28.1461 | 27.65 | 2781 | 28.03000247 | SP |
| 4 | -1.283 | -4.43484272382 | 28.93 | 29.08 | 27.6 | 7524 | 28.2482536 | SP |
| 12 | -0.2114 | -0.758837549895 | 27.8584 | 29.43 | 24.77 | 6360 | 27.23328753 | SP |
| 26 | 3.087 | 12.569218241 | 24.56 | 29.43 | 23.07 | 5812 | 26.42412849 | SP |
| 52 | 6.207 | 28.9505597015 | 21.44 | 29.43 | 19.8094 | 6055 | 24.24356241 | SP |
| 156 | 7.757 | 38.9994972348 | 19.89 | 29.43 | 19.7106 | 5650 | 23.48181857 | SP |
| 260 | 7.757 | 38.9994972348 | 19.89 | 29.43 | 19.7106 | 5650 | 23.48181857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 27.647 | -0.41 | -1.46 | 28.13 | 28.13 | 27.647 | 525 |
| 1719527400 | 28.056 | 0.16 | 0.58 | 27.85 | 28.056 | 27.85 | 1110 |
| 1719441000 | 27.8937 | -0.23 | -0.81 | 28.05 | 28.05 | 27.7664 | 4043 |
| 1719354600 | 28.1218 | 0.41 | 1.46 | 27.85 | 28.1218 | 27.85 | 2540 |
| 1719268200 | 27.7161 | -0.43 | -1.53 | 27.89 | 28 | 27.65 | 1005 |
| 1719009000 | 28.1461 | -0.19 | -0.67 | 28.1 | 28.1461 | 27.76 | 5207 |
| 1718922600 | 28.3355 | -0.44 | -1.54 | 28.99 | 29.08 | 28.3355 | 4382 |
| 1718749800 | 28.78 | 0.42 | 1.49 | 28.36 | 28.78 | 28.36 | 6403 |
| 1718663400 | 28.3578 | 0.28 | 1.00 | 28.08 | 28.5025 | 28.01 | 1425 |
| 1718404200 | 28.0759 | -0.43 | -1.52 | 28.24 | 28.31 | 28.03 | 5525 |
| 1718317800 | 28.5097 | 0.05 | 0.18 | 28.55 | 28.55 | 28.35 | 828 |
| 1718231400 | 28.4598 | 0.42 | 1.50 | 28.58 | 28.68 | 28.4598 | 1263 |
| 1718145000 | 28.04 | -0.25 | -0.88 | 28.05 | 28.05 | 27.78 | 9699 |
| 1718058600 | 28.29 | 0.48 | 1.74 | 27.6 | 28.29 | 27.6 | 1902 |
| 1717799400 | 27.806 | -0.43 | -1.51 | 28.05 | 28.07 | 27.75 | 292 |
| 1717713000 | 28.2325 | -0.46 | -1.59 | 28.7 | 28.7 | 28.1915 | 79014 |
| 1717626600 | 28.6882 | 0.83 | 2.99 | 28.14 | 28.6882 | 28.14 | 8578 |
| 1717540200 | 27.8562 | -0.38 | -1.35 | 28.03 | 28.03 | 27.6901 | 2819 |
| 1717453800 | 28.2388 | -0.15 | -0.54 | 28.78 | 28.78 | 27.91 | 5136 |
| 1717194600 | 28.3917 | -0.51 | -1.77 | 28.93 | 28.93 | 27.78 | 1768 |
| 1717108200 | 28.903 | -0.22 | -0.75 | 29 | 29.16 | 28.88 | 7876 |
| 1717021800 | 29.1221 | -0.13 | -0.46 | 29.04 | 29.1221 | 29.04 | 435 |
| 1716935400 | 29.2556 | 0.18 | 0.62 | 29.2487 | 29.43 | 29.2487 | 2845 |
| 1716589800 | 29.0762 | 0.94 | 3.33 | 28.93 | 29.09 | 28.93 | 3381 |
| 1716503400 | 28.1388 | -0.03 | -0.11 | 28.52 | 28.6398 | 28.11 | 797 |
| 1716417000 | 28.171 | -0.48 | -1.66 | 28.57 | 28.57 | 28.14 | 709 |
| 1716330600 | 28.6463 | 0.11 | 0.37 | 28.45 | 28.6463 | 28.45 | 549 |
| 1716244200 | 28.541 | 0.38 | 1.36 | 28.21 | 28.541 | 28.21 | 1636 |
| 1715985000 | 28.1577 | 0.06 | 0.23 | 28.17 | 28.29 | 28.1237 | 2056 |
| 1715898600 | 28.0942 | -0.69 | -2.41 | 28.65 | 28.65 | 28.0942 | 708 |
| 1715812200 | 28.7878 | 1.03 | 3.72 | 28.2 | 28.7878 | 28.2 | 791 |
| 1715725800 | 27.7565 | 0.42 | 1.53 | 27.32 | 27.7565 | 27.32 | 4559 |
| 1715639400 | 27.3384 | -0.28 | -1.02 | 27.8 | 27.8 | 27.3384 | 330 |
| 1715380200 | 27.6208 | -0.07 | -0.24 | 28.07 | 28.07 | 27.6208 | 1026 |
| 1715293800 | 27.6862 | 0.27 | 0.98 | 27.51 | 27.6862 | 27.51 | 220 |
| 1715207400 | 27.4183 | -0.01 | -0.05 | 27.22 | 27.4183 | 27.22 | 13729 |
| 1715121000 | 27.4323 | -0.16 | -0.57 | 27.57 | 27.63 | 27.41 | 3329 |
| 1715034600 | 27.5895 | 0.68 | 2.54 | 27.15 | 27.5998 | 27.15 | 2898 |
| 1714775400 | 26.907 | 0.48 | 1.83 | 26.96 | 26.97 | 26.907 | 1120 |
| 1714689000 | 26.4244 | 0.48 | 1.86 | 26.21 | 26.43 | 25.82 | 7214 |
| 1714602600 | 25.9416 | -0.37 | -1.40 | 25.99 | 26.47 | 25.765 | 42728 |
| 1714516200 | 26.31 | -0.72 | -2.65 | 27.92 | 27.92 | 26.31 | 2315 |
| 1714429800 | 27.0251 | 0.18 | 0.67 | 26.9 | 27.0251 | 26.84 | 665 |
| 1714170600 | 26.8453 | 0.52 | 1.96 | 26.47 | 26.8453 | 26.47 | 262 |
| 1714084200 | 26.33 | 0.21 | 0.80 | 25.9944 | 26.33 | 25.9944 | 3070 |
| 1713997800 | 26.1213 | -0.12 | -0.45 | 26.61 | 26.61 | 26.1213 | 1008 |
| 1713911400 | 26.2401 | 0.86 | 3.38 | 25.89 | 26.2699 | 25.89 | 1947 |
| 1713825000 | 25.3814 | 0.52 | 2.09 | 25.16 | 25.54 | 25.16 | 258 |
| 1713565800 | 24.8614 | -0.81 | -3.15 | 25.09 | 25.09 | 24.77 | 25756 |
| 1713479400 | 25.67 | -0.32 | -1.25 | 26.08 | 26.335 | 25.66 | 31638 |
| 1713393000 | 25.9942 | -0.35 | -1.32 | 26.51 | 26.52 | 25.74 | 4903 |
| 1713306600 | 26.3409 | 0.07 | 0.27 | 26.23 | 26.3409 | 26.11 | 919 |
| 1713220200 | 26.2702 | -0.66 | -2.46 | 26.27 | 26.2702 | 26.27 | 462 |
| 1712961000 | 26.9323 | -0.68 | -2.45 | 27.17 | 27.17 | 26.9323 | 396 |
| 1712874600 | 27.608 | 0.36 | 1.31 | 27.32 | 27.608 | 27.32 | 1015 |
| 1712788200 | 27.2514 | 0.07 | 0.24 | 27.19 | 27.2514 | 27.19 | 49836 |
| 1712701800 | 27.1862 | -0.57 | -2.05 | 27.79 | 27.79 | 26.88 | 1118 |
| 1712615400 | 27.754 | 0.01 | 0.02 | 28.04 | 28.04 | 27.7324 | 584 |
| 1712356200 | 27.7472 | 0.38 | 1.40 | 27.8584 | 27.8584 | 27.7472 | 753 |
| 1712269800 | 27.3632 | -0.61 | -2.19 | 28.29 | 28.29 | 27.3632 | 49441 |
| 1712183400 | 27.9771 | 0.39 | 1.43 | 27.45 | 28.12 | 27.45 | 31452 |
| 1712097000 | 27.5823 | -0.55 | -1.97 | 27.48 | 27.59 | 27.17 | 11156 |
| 1712010600 | 28.1367 | -0.21 | -0.73 | 28.31 | 28.31 | 28.07 | 1186 |
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
