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 | 0.0827 | 0.277237680188 | 29.83 | 30.51 | 29.59 | 6446 | 29.91224505 | SP |
| 4 | 0.4127 | 1.39898305085 | 29.5 | 30.51 | 29.06 | 5782 | 29.75933211 | SP |
| 12 | 0.3627 | 1.22741116751 | 29.55 | 30.51 | 28.02 | 6036 | 29.08517766 | SP |
| 26 | 1.1639 | 4.04851680766 | 28.7488 | 30.51 | 28.02 | 4530 | 29.23438082 | SP |
| 52 | 2.5727 | 9.41002194587 | 27.34 | 30.51 | 26.71 | 4942 | 28.46835253 | SP |
| 156 | 5.337 | 21.7165736886 | 24.5757 | 30.51 | 21.8189 | 6979 | 26.045551 | SP |
| 260 | 5.1127 | 20.6157258065 | 24.8 | 30.51 | 21.8189 | 6477 | 26.01342883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 29.9127 | -0.25 | -0.83 | 30.51 | 30.51 | 29.85 | 1318 |
| 1741390200 | 30.1619 | 0.24 | 0.79 | 30.51 | 30.51 | 30.125 | 826 |
| 1741303800 | 29.9246 | -0.01 | -0.04 | 29.59 | 29.94 | 29.59 | 25416 |
| 1741217400 | 29.936 | 0.22 | 0.73 | 29.7194 | 29.936 | 29.7194 | 1191 |
| 1741131000 | 29.7194 | -0.13 | -0.43 | 29.8467 | 29.8467 | 29.59 | 1840 |
| 1741044600 | 29.8467 | 0.18 | 0.59 | 29.83 | 29.9401 | 29.83 | 2955 |
| 1740785400 | 29.6702 | -0.09 | -0.30 | 29.64 | 29.77 | 29.49 | 2395 |
| 1740699000 | 29.759 | -0.19 | -0.64 | 30.26 | 30.26 | 29.759 | 674 |
| 1740612600 | 29.95 | 0.17 | 0.58 | 29.7787 | 30.08 | 29.46 | 23557 |
| 1740526200 | 29.7787 | 0.04 | 0.13 | 29.7398 | 29.7787 | 29.7398 | 238 |
| 1740439800 | 29.7398 | -0.02 | -0.07 | 29.7602 | 29.81 | 29.67 | 19242 |
| 1740180600 | 29.7602 | -0.12 | -0.39 | 29.71 | 29.95 | 29.71 | 904 |
| 1740094200 | 29.8761 | 0.21 | 0.69 | 29.82 | 29.92 | 29.82 | 979 |
| 1740007800 | 29.6706 | -0.05 | -0.18 | 29.49 | 29.7 | 29.49 | 1694 |
| 1739921400 | 29.7229 | -0.08 | -0.27 | 29.65 | 29.73 | 29.65 | 1671 |
| 1739575800 | 29.8034 | 0.37 | 1.27 | 29.36 | 29.8034 | 29.36 | 4707 |
| 1739489400 | 29.43 | 0.21 | 0.72 | 29.2207 | 29.45 | 29.2207 | 10579 |
| 1739403000 | 29.2207 | -0.05 | -0.19 | 29.2753 | 29.3199 | 29.06 | 3274 |
| 1739316600 | 29.2753 | -0.06 | -0.20 | 29.3341 | 29.3341 | 29.18 | 7100 |
| 1739230200 | 29.3341 | 0.08 | 0.29 | 29.5 | 29.5 | 29.28 | 616 |
| 1738971000 | 29.2502 | -0.13 | -0.43 | 29.39 | 29.39 | 29.2401 | 612 |
| 1738884600 | 29.3757 | 0.24 | 0.81 | 29.1396 | 29.3757 | 29.1396 | 63059 |
| 1738798200 | 29.1396 | 0.16 | 0.54 | 28.984 | 29.1396 | 28.984 | 130 |
| 1738711800 | 28.984 | 0.33 | 1.15 | 28.83 | 28.984 | 28.83 | 3153 |
| 1738625400 | 28.655 | -0.26 | -0.89 | 28.85 | 28.85 | 28.55 | 2535 |
| 1738366200 | 28.9132 | -0.17 | -0.57 | 29.47 | 29.47 | 28.905 | 6962 |
| 1738279800 | 29.08 | 0.31 | 1.08 | 29.02 | 29.15 | 29.02 | 7570 |
| 1738193400 | 28.7693 | -0.02 | -0.07 | 28.64 | 28.88 | 28.64 | 5458 |
| 1738107000 | 28.79 | 0.11 | 0.38 | 28.97 | 28.97 | 28.65 | 2743 |
| 1738020600 | 28.68 | -0.03 | -0.10 | 29 | 29 | 28.63 | 11057 |
| 1737761400 | 28.71 | 0.11 | 0.38 | 28.71 | 28.75 | 28.7 | 3203 |
| 1737675000 | 28.6009 | 0 | 0.00 | 28.6009 | 28.6009 | 28.6009 | 0 |
| 1737588600 | 28.6009 | 0.01 | 0.04 | 28.98 | 28.98 | 28.6009 | 582 |
| 1737502200 | 28.59 | 0.05 | 0.18 | 28.93 | 28.93 | 28.55 | 9719 |
| 1737156600 | 28.54 | 0.1 | 0.37 | 28.81 | 28.81 | 28.54 | 4830 |
| 1737070200 | 28.4351 | 0.01 | 0.04 | 28.61 | 28.61 | 28.41 | 4808 |
| 1736983800 | 28.425 | 0.2 | 0.70 | 28.2277 | 28.4687 | 28.2277 | 3083 |
| 1736897400 | 28.2277 | 0.09 | 0.32 | 28.41 | 28.41 | 28.19 | 4961 |
| 1736811000 | 28.1387 | -0.01 | -0.04 | 28.41 | 28.41 | 28.02 | 1991 |
| 1736551800 | 28.15 | -0.15 | -0.53 | 28.59 | 28.59 | 28.15 | 849 |
| 1736379000 | 28.2996 | -0.06 | -0.22 | 28.61 | 28.61 | 28.21 | 19326 |
| 1736292600 | 28.3623 | 0.01 | 0.02 | 28.3568 | 28.4133 | 28.3568 | 276 |
| 1736206200 | 28.3568 | -0 | -0.00 | 28.78 | 28.78 | 28.3568 | 2004 |
| 1735947000 | 28.3579 | 0.15 | 0.52 | 28.66 | 28.66 | 28.29 | 2222 |
| 1735860600 | 28.2111 | 0.01 | 0.03 | 28.54 | 28.54 | 28.13 | 19500 |
| 1735687800 | 28.203 | 0.07 | 0.26 | 28.54 | 28.54 | 28.12 | 3044 |
| 1735601400 | 28.13 | -0.17 | -0.59 | 28.6 | 28.6 | 28.13 | 4510 |
| 1735342200 | 28.2957 | -0.1 | -0.35 | 28.31 | 28.31 | 28.2957 | 339 |
| 1735255800 | 28.3948 | -0.01 | -0.04 | 28.4067 | 28.45 | 28.31 | 22484 |
| 1735077840 | 28.4067 | 0.13 | 0.45 | 28.28 | 28.4067 | 28.28 | 601 |
| 1734996600 | 28.28 | 0.07 | 0.24 | 28.57 | 28.57 | 28.16 | 617 |
| 1734737400 | 28.2116 | 0.18 | 0.65 | 28.0296 | 28.2116 | 28.0296 | 21 |
| 1734651000 | 28.0296 | -0.1 | -0.34 | 28.46 | 28.46 | 28.0296 | 22 |
| 1734564600 | 28.1249 | -0.35 | -1.23 | 28.476 | 28.6 | 28.1249 | 2081 |
| 1734478200 | 28.476 | -0.7 | -2.40 | 28.5124 | 28.63 | 28.35 | 1047 |
| 1734391800 | 29.176 | -0.13 | -0.45 | 29.55 | 29.55 | 29.176 | 665 |
| 1734132600 | 29.3091 | -0.02 | -0.07 | 29.33 | 29.36 | 29.2401 | 1311 |
| 1734046200 | 29.33 | -0.18 | -0.61 | 29.04 | 29.3933 | 29.04 | 1409 |
| 1733959800 | 29.5112 | -0.05 | -0.19 | 29.86 | 29.86 | 29.43 | 8744 |
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
