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 | -0.39 | -1.29783693844 | 30.05 | 30.26 | 29.475 | 573922 | 29.95744363 | SP |
| 4 | 1.49 | 5.28931487398 | 28.17 | 30.26 | 28.06 | 979174 | 29.13892898 | SP |
| 12 | 0.18 | 0.610583446404 | 29.48 | 30.35 | 27.82 | 889322 | 29.53009964 | SP |
| 26 | 0.72 | 2.48790601244 | 28.94 | 31.3 | 27.82 | 739979 | 29.63869157 | SP |
| 52 | 2.37 | 8.68449981678 | 27.29 | 31.3 | 25.1014 | 661136 | 28.46600621 | SP |
| 156 | -0.12 | -0.402955003358 | 29.78 | 32.525 | 21.17 | 407909 | 27.31632108 | SP |
| 260 | 5.58 | 23.1727574751 | 24.08 | 32.525 | 18.5206 | 285863 | 27.20664051 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 29.66 | 0.15 | 0.51 | 29.64 | 29.685 | 29.525 | 291849 |
| 1721428200 | 29.51 | -0.16 | -0.54 | 29.6 | 29.64 | 29.475 | 233959 |
| 1721341800 | 29.67 | -0.43 | -1.43 | 30.05 | 30.055 | 29.62 | 494333 |
| 1721255400 | 30.1 | -0.14 | -0.46 | 30.11 | 30.2 | 30.0399 | 879359 |
| 1721169000 | 30.24 | 0.34 | 1.14 | 29.97 | 30.26 | 29.94 | 571826 |
| 1721082600 | 29.9 | -0.13 | -0.43 | 30.05 | 30.07 | 29.88 | 699750 |
| 1720823400 | 30.03 | 0.2 | 0.67 | 29.92 | 30.1399 | 29.91 | 933804 |
| 1720737000 | 29.83 | -0.07 | -0.23 | 29.95 | 30.04 | 29.79 | 1809527 |
| 1720650600 | 29.9 | 0.53 | 1.80 | 29.81 | 29.915 | 29.77 | 1951303 |
| 1720564200 | 29.37 | 0.16 | 0.55 | 29.41 | 29.415 | 29.31 | 396243 |
| 1720477800 | 29.21 | -0.17 | -0.58 | 29.35 | 29.38 | 29.21 | 504860 |
| 1720218600 | 29.38 | 0.17 | 0.58 | 29.4 | 29.4 | 29.23 | 577134 |
| 1720040640 | 29.21 | 0.24 | 0.83 | 29.06 | 29.22 | 29.06 | 446914 |
| 1719959400 | 28.97 | 0.42 | 1.47 | 28.82 | 28.97 | 28.7301 | 847930 |
| 1719873000 | 28.55 | 0.02 | 0.07 | 28.71 | 28.765 | 28.515 | 441993 |
| 1719613800 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1719527400 | 28.53 | 0.13 | 0.46 | 28.48 | 28.585 | 28.4601 | 1160900 |
| 1719441000 | 28.4 | -0.09 | -0.32 | 28.34 | 28.455 | 28.33 | 744704 |
| 1719354600 | 28.49 | 0.41 | 1.46 | 28.44 | 28.53 | 28.355 | 3079123 |
| 1719268200 | 28.08 | 0.26 | 0.93 | 28.17 | 28.225 | 28.06 | 2088013 |
| 1719009000 | 27.82 | -1.25 | -4.30 | 27.9 | 27.915 | 27.82 | 687363 |
| 1718922600 | 29.07 | -0.12 | -0.41 | 29.1 | 29.13 | 28.955 | 443922 |
| 1718749800 | 29.19 | 0.03 | 0.10 | 29.06 | 29.19 | 29.0575 | 425117 |
| 1718663400 | 29.16 | -0.24 | -0.82 | 28.99 | 29.2 | 28.91 | 382972 |
| 1718404200 | 29.4 | 0.02 | 0.07 | 29.37 | 29.44 | 29.275 | 468353 |
| 1718317800 | 29.38 | -0.5 | -1.67 | 29.48 | 29.48 | 29.26 | 547380 |
| 1718231400 | 29.88 | 0.11 | 0.37 | 30.1 | 30.175 | 29.875 | 842242 |
| 1718145000 | 29.77 | -0.31 | -1.03 | 29.83 | 29.83 | 29.665 | 936784 |
| 1718058600 | 30.08 | 0.26 | 0.87 | 29.97 | 30.135 | 29.94 | 302912 |
| 1717799400 | 29.82 | -0.23 | -0.77 | 29.86 | 30 | 29.775 | 891751 |
| 1717713000 | 30.05 | -0.05 | -0.17 | 30.05 | 30.05 | 29.935 | 482030 |
| 1717626600 | 30.1 | -0.09 | -0.30 | 29.99 | 30.1 | 29.84 | 778570 |
| 1717540200 | 30.19 | 0.02 | 0.07 | 30.22 | 30.28 | 30.09 | 807856 |
| 1717453800 | 30.17 | 0.17 | 0.57 | 30.19 | 30.25 | 30.059 | 1326541 |
| 1717194600 | 30 | 0.4 | 1.35 | 30 | 30.015 | 29.78 | 5695405 |
| 1717108200 | 29.6 | 0.28 | 0.95 | 29.61 | 29.66 | 29.5 | 1406605 |
| 1717021800 | 29.32 | -0.59 | -1.97 | 29.45 | 29.4711 | 29.2901 | 523156 |
| 1716935400 | 29.91 | 0.15 | 0.50 | 30.03 | 30.03 | 29.825 | 365036 |
| 1716589800 | 29.76 | 0.34 | 1.16 | 29.72 | 29.79 | 29.67 | 424117 |
| 1716503400 | 29.42 | -0.16 | -0.54 | 29.87 | 29.87 | 29.39 | 559555 |
| 1716417000 | 29.58 | -0.37 | -1.24 | 29.63 | 29.695 | 29.525 | 511282 |
| 1716330600 | 29.95 | -0.15 | -0.50 | 29.99 | 30.035 | 29.865 | 300581 |
| 1716244200 | 30.1 | 0.19 | 0.64 | 30.09 | 30.21 | 30.06 | 354105 |
| 1715985000 | 29.91 | 0.16 | 0.54 | 29.96 | 29.995 | 29.85 | 974624 |
| 1715898600 | 29.75 | -0.27 | -0.90 | 29.98 | 29.98 | 29.715 | 1086554 |
| 1715812200 | 30.02 | 0.27 | 0.91 | 29.9 | 30.04 | 29.78 | 1191024 |
| 1715725800 | 29.75 | 0.19 | 0.64 | 29.66 | 29.755 | 29.61 | 598205 |
| 1715639400 | 29.56 | -0.09 | -0.30 | 29.58 | 29.64 | 29.51 | 2658848 |
| 1715380200 | 29.65 | -0.16 | -0.54 | 29.79 | 29.79 | 29.6077 | 710317 |
| 1715293800 | 29.81 | 0.13 | 0.44 | 29.54 | 29.82 | 29.54 | 1175180 |
| 1715207400 | 29.68 | -0.34 | -1.13 | 29.54 | 29.69 | 29.535 | 581647 |
| 1715121000 | 30.02 | -0.32 | -1.05 | 30.06 | 30.1 | 29.97 | 866090 |
| 1715034600 | 30.34 | 0.16 | 0.53 | 30.25 | 30.35 | 30.25 | 461092 |
| 1714775400 | 30.18 | 0.34 | 1.14 | 30.15 | 30.18 | 29.9501 | 304068 |
| 1714689000 | 29.84 | 0.62 | 2.12 | 29.74 | 29.8802 | 29.605 | 659311 |
| 1714602600 | 29.22 | -0.07 | -0.24 | 29.32 | 29.58 | 29.2099 | 426497 |
| 1714516200 | 29.29 | -0.22 | -0.75 | 29.6 | 29.645 | 29.29 | 354073 |
| 1714429800 | 29.51 | 0.25 | 0.85 | 29.48 | 29.63 | 29.41 | 667631 |
| 1714170600 | 29.26 | 0.26 | 0.90 | 29.14 | 29.29 | 29.13 | 563902 |
| 1714084200 | 29 | -0.45 | -1.53 | 28.79 | 29.06 | 28.72 | 1992339 |
| 1713997800 | 29.45 | 0.08 | 0.27 | 29.56 | 29.56 | 29.34 | 350897 |
| 1713911400 | 29.37 | 0.07 | 0.24 | 29.2 | 29.39 | 29.1801 | 496016 |
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
