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 | -0.575 | -1.97968669306 | 29.045 | 29.23 | 28.27 | 451373 | 28.7713653 | SP |
| 4 | -1.13 | -3.81756756757 | 29.6 | 29.805 | 28.27 | 376773 | 29.09848213 | SP |
| 12 | -0.75 | -2.56673511294 | 29.22 | 30.64 | 28.27 | 372051 | 29.53347829 | SP |
| 26 | -0.66 | -2.26570545829 | 29.13 | 30.64 | 27.1197 | 417828 | 29.01702026 | SP |
| 52 | 3.25 | 12.8865979381 | 25.22 | 30.64 | 25.22 | 608436 | 28.03573947 | SP |
| 156 | -2.63 | -8.45659163987 | 31.1 | 33.6087 | 22 | 919512 | 27.97337277 | SP |
| 260 | -3.91 | -12.0753551575 | 32.38 | 34.15 | 19.52 | 924518 | 28.09021787 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108600 | 28.48 | -0.47 | -1.62 | 28.61 | 28.65 | 28.365 | 546918 |
| 1731022200 | 28.95 | 0.43 | 1.51 | 28.85 | 28.99 | 28.82 | 385504 |
| 1730935800 | 28.52 | -0.7 | -2.40 | 28.51 | 28.5899 | 28.27 | 565320 |
| 1730849400 | 29.22 | 0.25 | 0.86 | 29.12 | 29.23 | 29.07 | 327208 |
| 1730763000 | 28.97 | 0.12 | 0.42 | 29.045 | 29.16 | 28.92 | 431916 |
| 1730500200 | 28.85 | 0.19 | 0.66 | 28.96 | 29.04 | 28.78 | 390520 |
| 1730413800 | 28.66 | -0.22 | -0.76 | 28.76 | 28.76 | 28.4833 | 310164 |
| 1730327400 | 28.88 | -0.09 | -0.31 | 28.84 | 29.05 | 28.79 | 283960 |
| 1730241000 | 28.97 | -0.25 | -0.86 | 29.09 | 29.1222 | 28.92 | 372890 |
| 1730154600 | 29.22 | 0.15 | 0.52 | 29.09 | 29.2681 | 29.09 | 242417 |
| 1729895400 | 29.07 | -0.05 | -0.17 | 29.21 | 29.245 | 29.0214 | 353074 |
| 1729809000 | 29.12 | 0 | 0.00 | 29.22 | 29.27 | 29.0001 | 312972 |
| 1729722600 | 29.12 | -0.13 | -0.44 | 29.13 | 29.1711 | 28.96 | 328885 |
| 1729636200 | 29.25 | -0.14 | -0.48 | 29.16 | 29.32 | 29.16 | 792554 |
| 1729549800 | 29.39 | -0.28 | -0.94 | 29.585 | 29.635 | 29.34 | 342523 |
| 1729290600 | 29.67 | 0.1 | 0.34 | 29.64 | 29.68 | 29.5501 | 236373 |
| 1729204200 | 29.57 | -0.11 | -0.37 | 29.66 | 29.665 | 29.515 | 339016 |
| 1729117800 | 29.68 | 0.2 | 0.70 | 29.66 | 29.805 | 29.635 | 364266 |
| 1729031400 | 29.475 | -0.28 | -0.92 | 29.59 | 29.66 | 29.455 | 274287 |
| 1728945000 | 29.75 | 0.18 | 0.61 | 29.6 | 29.75 | 29.5457 | 334683 |
| 1728685800 | 29.57 | 0.07 | 0.24 | 29.4 | 29.61 | 29.4 | 247792 |
| 1728599400 | 29.5 | 0.11 | 0.39 | 29.47 | 29.5 | 29.36 | 386101 |
| 1728513000 | 29.385 | -0.02 | -0.05 | 29.28 | 29.4636 | 29.22 | 281220 |
| 1728426600 | 29.4 | -0.21 | -0.71 | 29.48 | 29.48 | 29.28 | 273155 |
| 1728340200 | 29.61 | -0.02 | -0.07 | 29.71 | 29.745 | 29.5035 | 408660 |
| 1728081000 | 29.63 | 0.1 | 0.34 | 29.51 | 29.65 | 29.48 | 234049 |
| 1727994600 | 29.53 | -0.36 | -1.20 | 29.56 | 29.5799 | 29.4238 | 210486 |
| 1727908200 | 29.89 | -0.03 | -0.10 | 29.98 | 30 | 29.8 | 305716 |
| 1727821800 | 29.92 | -0.31 | -1.03 | 30.09 | 30.09 | 29.87 | 802454 |
| 1727735400 | 30.23 | -0.23 | -0.76 | 30.38 | 30.38 | 30.07 | 505623 |
| 1727476200 | 30.46 | 0.08 | 0.26 | 30.46 | 30.64 | 30.42 | 396378 |
| 1727389800 | 30.38 | 0.46 | 1.54 | 30.36 | 30.515 | 30.27 | 348570 |
| 1727303400 | 29.92 | -0.72 | -2.35 | 30.2 | 30.22 | 29.9 | 309972 |
| 1727217000 | 30.64 | 0.44 | 1.46 | 30.49 | 30.64 | 30.47 | 327766 |
| 1727130600 | 30.2 | 0.13 | 0.43 | 30.13 | 30.2299 | 30.1007 | 234506 |
| 1726871400 | 30.07 | -0.17 | -0.55 | 30.155 | 30.16 | 29.97 | 217112 |
| 1726785000 | 30.235 | 0.23 | 0.78 | 30.26 | 30.32 | 30.05 | 288527 |
| 1726698600 | 30 | -0.03 | -0.10 | 30.11 | 30.34 | 29.965 | 290247 |
| 1726612200 | 30.03 | -0.17 | -0.56 | 30.2 | 30.2211 | 29.94 | 355364 |
| 1726525800 | 30.2 | 0.31 | 1.04 | 29.94 | 30.21 | 29.94 | 711895 |
| 1726266600 | 29.89 | 0.22 | 0.74 | 29.78 | 29.97 | 29.775 | 230427 |
| 1726180200 | 29.67 | 0.2 | 0.68 | 29.43 | 29.67 | 29.341 | 251669 |
| 1726093800 | 29.47 | 0.19 | 0.65 | 29.33 | 29.48 | 29.075 | 399750 |
| 1726007400 | 29.28 | -0.29 | -0.98 | 29.46 | 29.46 | 29.12 | 341072 |
| 1725921000 | 29.57 | 0.25 | 0.85 | 29.43 | 29.67 | 29.43 | 279559 |
| 1725661800 | 29.32 | -0.46 | -1.54 | 29.73 | 29.7365 | 29.32 | 437480 |
| 1725575400 | 29.78 | 0.22 | 0.74 | 29.88 | 29.94 | 29.7211 | 452216 |
| 1725489000 | 29.56 | 0.09 | 0.31 | 29.45 | 29.67 | 29.45 | 302310 |
| 1725402600 | 29.47 | -0.39 | -1.31 | 29.61 | 29.6156 | 29.41 | 523622 |
| 1725057000 | 29.86 | 0.04 | 0.13 | 29.88 | 29.89 | 29.7151 | 264430 |
| 1724970600 | 29.82 | 0.05 | 0.17 | 29.95 | 29.95 | 29.77 | 263730 |
| 1724884200 | 29.77 | -0.23 | -0.77 | 29.8 | 29.8689 | 29.6911 | 278960 |
| 1724797800 | 30 | 0.15 | 0.50 | 29.91 | 30 | 29.89 | 275863 |
| 1724711400 | 29.85 | -0.01 | -0.03 | 29.83 | 29.955 | 29.7082 | 215710 |
| 1724452200 | 29.86 | 0.56 | 1.91 | 29.48 | 29.86 | 29.48 | 375676 |
| 1724365800 | 29.3 | -0.19 | -0.64 | 29.49 | 29.49 | 29.285 | 297909 |
| 1724279400 | 29.49 | 0.28 | 0.96 | 29.43 | 29.54 | 29.3713 | 281760 |
| 1724193000 | 29.21 | -0.16 | -0.54 | 29.26 | 29.2799 | 29.1822 | 304879 |
| 1724106600 | 29.37 | 0.35 | 1.21 | 29.22 | 29.4375 | 29.21 | 1502951 |
| 1723847400 | 29.02 | 0.22 | 0.76 | 28.83 | 29.02 | 28.7901 | 337651 |
| 1723761000 | 28.8 | 0.13 | 0.45 | 28.82 | 28.9199 | 28.761 | 340858 |
| 1723674600 | 28.67 | 0.04 | 0.14 | 28.59 | 28.71 | 28.59 | 358913 |
| 1723588200 | 28.63 | 0.34 | 1.22 | 28.4 | 28.6375 | 28.39 | 245023 |
| 1723501800 | 28.285 | 0.02 | 0.09 | 28.25 | 28.34 | 28.215 | 449571 |
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
