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 | 0.3635 | 1.31512301013 | 27.64 | 28.01 | 27.31 | 13041 | 27.69702368 | SP |
| 4 | 0.8035 | 2.95404411765 | 27.2 | 28.01 | 26.65 | 67622 | 27.26415429 | SP |
| 12 | 2.9835 | 11.9244604317 | 25.02 | 28.01 | 24.33 | 43897 | 26.69721831 | SP |
| 26 | 2.7035 | 10.685770751 | 25.3 | 28.01 | 23.77 | 32923 | 26.12744501 | SP |
| 52 | 4.0835 | 17.0714882943 | 23.92 | 28.01 | 21.2094 | 31853 | 25.22151436 | SP |
| 156 | -0.9065 | -3.13559322034 | 28.91 | 32.83 | 21.2094 | 58029 | 27.37732008 | SP |
| 260 | 1.9635 | 7.54032258065 | 26.04 | 32.83 | 15.18 | 51685 | 26.49676265 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724106600 | 28.0035 | 0.25 | 0.91 | 27.77 | 28.01 | 27.77 | 12270 |
| 1723847400 | 27.7496 | -0.09 | -0.32 | 27.79 | 27.87 | 27.67 | 6327 |
| 1723761000 | 27.8373 | 0.03 | 0.10 | 27.93 | 27.96 | 27.75 | 15732 |
| 1723674600 | 27.81 | 0.1 | 0.36 | 27.77 | 27.9308 | 27.77 | 13976 |
| 1723588200 | 27.71 | 0.27 | 0.98 | 27.6 | 27.74 | 27.53 | 13126 |
| 1723501800 | 27.44 | -0.29 | -1.05 | 27.64 | 27.64 | 27.31 | 16582 |
| 1723242600 | 27.73 | 0.2 | 0.73 | 27.55 | 27.73 | 27.39 | 137693 |
| 1723156200 | 27.53 | 0.31 | 1.14 | 27.35 | 27.57 | 27.15 | 21337 |
| 1723069800 | 27.22 | -0.22 | -0.80 | 27.59 | 27.829 | 27.22 | 50362 |
| 1722983400 | 27.44 | 0.68 | 2.54 | 26.85 | 27.6299 | 26.85 | 130217 |
| 1722897000 | 26.76 | -0.78 | -2.83 | 26.89 | 27.44 | 26.72 | 118113 |
| 1722637800 | 27.54 | -0.03 | -0.09 | 27.51 | 27.67 | 27.3 | 99575 |
| 1722551400 | 27.565 | 0.28 | 1.01 | 27.49 | 27.75 | 27.32 | 18646 |
| 1722465000 | 27.29 | -0.13 | -0.47 | 27.49 | 27.62 | 27.285 | 30418 |
| 1722378600 | 27.42 | 0.15 | 0.55 | 27.38 | 27.44 | 27.2545 | 53028 |
| 1722292200 | 27.27 | 0.16 | 0.59 | 27.21 | 27.32 | 26.94 | 35669 |
| 1722033000 | 27.1099 | 0.46 | 1.73 | 26.85 | 27.17 | 26.82 | 70540 |
| 1721946600 | 26.65 | -0.28 | -1.04 | 27.015 | 27.18 | 26.65 | 211860 |
| 1721860200 | 26.93 | -0.5 | -1.82 | 27.35 | 27.46 | 26.93 | 24396 |
| 1721773800 | 27.43 | 0 | 0.00 | 27.42 | 27.51 | 27.31 | 277449 |
| 1721687400 | 27.43 | 0.36 | 1.33 | 27.2 | 27.43 | 27.04 | 9668 |
| 1721428200 | 27.0702 | -0.06 | -0.22 | 27.2 | 27.2 | 27.01 | 7650 |
| 1721341800 | 27.13 | -0.23 | -0.82 | 27.31 | 27.62 | 27.0611 | 75010 |
| 1721255400 | 27.355 | 0.19 | 0.69 | 27.16 | 27.54 | 27.16 | 14059 |
| 1721169000 | 27.1668 | 0.32 | 1.21 | 27.02 | 27.1668 | 26.9537 | 140367 |
| 1721082600 | 26.842 | 0.19 | 0.71 | 26.78 | 26.88 | 26.66 | 4195 |
| 1720823400 | 26.6528 | 0.17 | 0.64 | 26.69 | 26.7576 | 26.6 | 13092 |
| 1720737000 | 26.4831 | 0.58 | 2.22 | 26.21 | 26.57 | 26.21 | 266945 |
| 1720650600 | 25.9074 | 0.23 | 0.89 | 25.83 | 25.9074 | 25.6709 | 30810 |
| 1720564200 | 25.68 | 0 | 0.00 | 25.72 | 25.77 | 25.4828 | 32818 |
| 1720477800 | 25.68 | 0.04 | 0.16 | 25.7 | 25.78 | 25.61 | 16913 |
| 1720218600 | 25.64 | 0.06 | 0.23 | 25.6 | 25.671 | 25.54 | 16367 |
| 1720040640 | 25.5803 | -0.03 | -0.12 | 25.66 | 25.7533 | 25.56 | 7209 |
| 1719959400 | 25.611 | 0.15 | 0.57 | 25.5 | 25.62 | 25.4801 | 64537 |
| 1719873000 | 25.465 | 0.09 | 0.37 | 25.66 | 25.66 | 25.32 | 47405 |
| 1719613800 | 25.3717 | 0 | 0.00 | 25.3717 | 25.3717 | 25.3717 | 0 |
| 1719527400 | 25.3717 | -0.12 | -0.46 | 25.26 | 25.3717 | 25.16 | 10694 |
| 1719441000 | 25.4892 | -0.04 | -0.16 | 25.4525 | 25.54 | 25.39 | 15237 |
| 1719354600 | 25.53 | -0.3 | -1.16 | 25.83 | 25.83 | 25.4201 | 6311 |
| 1719268200 | 25.83 | 0.18 | 0.70 | 25.62 | 26.06 | 25.62 | 17541 |
| 1719009000 | 25.6515 | 0.06 | 0.24 | 25.56 | 25.66 | 25.5201 | 13573 |
| 1718922600 | 25.59 | -0.09 | -0.35 | 25.6 | 25.6687 | 25.552 | 12631 |
| 1718749800 | 25.68 | 0.11 | 0.43 | 25.59 | 25.71 | 25.59 | 16088 |
| 1718663400 | 25.57 | -0.02 | -0.08 | 25.5 | 25.65 | 25.41 | 9170 |
| 1718404200 | 25.59 | -0.02 | -0.08 | 25.49 | 25.66 | 25.41 | 18039 |
| 1718317800 | 25.61 | 0.14 | 0.55 | 25.51 | 25.69 | 25.5008 | 49620 |
| 1718231400 | 25.47 | 0.24 | 0.95 | 25.79 | 25.93 | 25.45 | 34108 |
| 1718145000 | 25.23 | -0.09 | -0.36 | 25.2 | 25.3299 | 25.18 | 7092 |
| 1718058600 | 25.32 | 0.08 | 0.31 | 25.15 | 25.4075 | 25.13 | 21447 |
| 1717799400 | 25.2424 | -0.19 | -0.74 | 25.15 | 25.32 | 25.15 | 12827 |
| 1717713000 | 25.43 | 0.07 | 0.27 | 25.28 | 25.43 | 25.215 | 7185 |
| 1717626600 | 25.3613 | -0.03 | -0.11 | 25.45 | 25.45 | 25.236 | 8903 |
| 1717540200 | 25.3902 | 0.24 | 0.96 | 25.1 | 25.5 | 25.1 | 15195 |
| 1717453800 | 25.1487 | -0.09 | -0.36 | 25.32 | 25.3329 | 25.1011 | 5796 |
| 1717194600 | 25.24 | 0.47 | 1.91 | 24.95 | 25.24 | 24.915 | 13424 |
| 1717108200 | 24.7664 | 0.35 | 1.42 | 24.54 | 24.77 | 24.54 | 19025 |
| 1717021800 | 24.4196 | -0.27 | -1.10 | 24.43 | 24.45 | 24.33 | 69994 |
| 1716935400 | 24.69 | -0.12 | -0.49 | 25.02 | 25.02 | 24.68 | 11898 |
| 1716589800 | 24.8115 | 0.01 | 0.05 | 24.96 | 24.96 | 24.8115 | 3740 |
| 1716503400 | 24.8 | -0.54 | -2.13 | 25.38 | 25.38 | 24.8 | 12808 |
| 1716417000 | 25.34 | -0.22 | -0.86 | 25.47 | 25.59 | 25.3 | 13025 |
| 1716330600 | 25.56 | -0.02 | -0.08 | 25.59 | 25.6321 | 25.4901 | 8973 |
| 1716244200 | 25.58 | -0.14 | -0.54 | 25.66 | 25.78 | 25.575 | 35940 |
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
