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 | 0.5 | 1.69204737733 | 29.55 | 30.05 | 29.54 | 3215 | 29.84372824 | SP |
| 4 | 1.06 | 3.65643325285 | 28.99 | 30.05 | 28.54 | 3067 | 29.17605545 | SP |
| 12 | 1.7489 | 6.17961846006 | 28.3011 | 30.05 | 28.3011 | 2613 | 29.0875154 | SP |
| 26 | 2.3797 | 8.60019587789 | 27.6703 | 30.05 | 27.2009 | 2726 | 28.44132542 | SP |
| 52 | 5.54 | 22.6030191758 | 24.51 | 30.05 | 24.19 | 3629 | 27.44484035 | SP |
| 156 | 5.54 | 22.6030191758 | 24.51 | 30.05 | 24.19 | 3629 | 27.44484035 | SP |
| 260 | 5.54 | 22.6030191758 | 24.51 | 30.05 | 24.19 | 3629 | 27.44484035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 30.05 | 0.34 | 1.13 | 30.04 | 30.05 | 29.96 | 5813 |
| 1724365800 | 29.7146 | -0.22 | -0.72 | 29.94 | 29.94 | 29.7146 | 509 |
| 1724279400 | 29.93 | 0.14 | 0.46 | 29.85 | 29.94 | 29.8466 | 9557 |
| 1724193000 | 29.793 | 0.01 | 0.02 | 29.85 | 29.85 | 29.793 | 1494 |
| 1724106600 | 29.7858 | 0.16 | 0.53 | 29.64 | 29.7858 | 29.64 | 1810 |
| 1723847400 | 29.63 | 0.12 | 0.41 | 29.55 | 29.63 | 29.54 | 2705 |
| 1723761000 | 29.5103 | 0.15 | 0.50 | 29.44 | 29.5103 | 29.42 | 1213 |
| 1723674600 | 29.3635 | 0.09 | 0.30 | 29.28 | 29.3635 | 29.28 | 679 |
| 1723588200 | 29.2758 | 0.28 | 0.95 | 29.1538 | 29.2758 | 29.15 | 3109 |
| 1723501800 | 29 | 0.04 | 0.12 | 29.01 | 29.01 | 28.97 | 3347 |
| 1723242600 | 28.965 | 0.14 | 0.48 | 28.9 | 28.97 | 28.9 | 730 |
| 1723156200 | 28.8262 | 0.28 | 0.98 | 28.66 | 28.8262 | 28.66 | 68 |
| 1723069800 | 28.5457 | -0.12 | -0.43 | 28.86 | 28.87 | 28.5457 | 388 |
| 1722983400 | 28.67 | 0.07 | 0.25 | 28.64 | 28.77 | 28.64 | 11781 |
| 1722897000 | 28.5979 | -0.46 | -1.59 | 28.71 | 28.71 | 28.5979 | 4838 |
| 1722637800 | 29.06 | -0.08 | -0.29 | 29.06 | 29.06 | 28.9 | 2970 |
| 1722551400 | 29.1433 | -0.22 | -0.74 | 29.37 | 29.37 | 29.11 | 1744 |
| 1722465000 | 29.3593 | 0.29 | 1.00 | 29.32 | 29.3593 | 29.32 | 663 |
| 1722378600 | 29.07 | 0 | 0.00 | 29.15 | 29.15 | 28.9999 | 11962 |
| 1722292200 | 29.069 | 0.02 | 0.08 | 29.15 | 29.15 | 29.04 | 329 |
| 1722033000 | 29.0457 | 0.21 | 0.73 | 28.99 | 29.0457 | 28.99 | 1355 |
| 1721946600 | 28.8355 | -0.03 | -0.12 | 28.82 | 28.9 | 28.82 | 1561 |
| 1721860200 | 28.87 | -0.34 | -1.16 | 29.14 | 29.14 | 28.87 | 5080 |
| 1721773800 | 29.21 | -0.06 | -0.20 | 29.2 | 29.29 | 29.2 | 4254 |
| 1721687400 | 29.27 | 0.19 | 0.65 | 29.25 | 29.27 | 29.17 | 943 |
| 1721428200 | 29.0824 | -0.16 | -0.54 | 29.1 | 29.11 | 29.0824 | 547 |
| 1721341800 | 29.24 | -0.18 | -0.61 | 29.44 | 29.44 | 29.24 | 8178 |
| 1721255400 | 29.42 | -0.16 | -0.54 | 29.42 | 29.43 | 29.42 | 283 |
| 1721169000 | 29.58 | 0.18 | 0.61 | 29.47 | 29.58 | 29.47 | 4725 |
| 1721082600 | 29.4 | -0.04 | -0.14 | 29.69 | 29.69 | 29.38 | 6598 |
| 1720823400 | 29.4406 | 0.15 | 0.50 | 29.33 | 29.52 | 29.33 | 1105 |
| 1720737000 | 29.2948 | 0.05 | 0.17 | 29.38 | 29.4 | 29.2948 | 1314 |
| 1720650600 | 29.2446 | 0.16 | 0.57 | 29.14 | 29.2446 | 29.13 | 564 |
| 1720564200 | 29.08 | -0 | -0.01 | 29.11 | 29.11 | 29.0499 | 3239 |
| 1720477800 | 29.0816 | -0 | -0.01 | 29.37 | 29.37 | 29.06 | 20775 |
| 1720218600 | 29.0849 | 0.16 | 0.55 | 28.99 | 29.0849 | 28.99 | 954 |
| 1720040640 | 28.925 | 0.17 | 0.61 | 28.82 | 28.925 | 28.82 | 261 |
| 1719959400 | 28.7508 | 0.12 | 0.41 | 28.67 | 28.7508 | 28.65 | 1459 |
| 1719873000 | 28.6321 | -0.07 | -0.26 | 28.67 | 28.72 | 28.582 | 3034 |
| 1719613800 | 28.7063 | -0.07 | -0.26 | 28.85 | 28.88 | 28.7063 | 591 |
| 1719527400 | 28.7802 | 0.03 | 0.12 | 28.8 | 28.8 | 28.7802 | 2043 |
| 1719441000 | 28.7457 | -0.1 | -0.36 | 28.74 | 28.7457 | 28.72 | 1558 |
| 1719354600 | 28.85 | 0.04 | 0.14 | 28.82 | 28.85 | 28.7999 | 469 |
| 1719268200 | 28.8093 | 0.04 | 0.13 | 28.78 | 28.88 | 28.78 | 1837 |
| 1719009000 | 28.7721 | -0.04 | -0.13 | 28.7438 | 28.7721 | 28.7438 | 735 |
| 1718922600 | 28.8094 | -0.05 | -0.17 | 28.84 | 28.8498 | 28.8094 | 1616 |
| 1718749800 | 28.8584 | 0.11 | 0.38 | 28.75 | 28.8584 | 28.75 | 608 |
| 1718663400 | 28.75 | 0.06 | 0.22 | 28.66 | 28.75 | 28.64 | 651 |
| 1718404200 | 28.6859 | -0.05 | -0.17 | 28.64 | 28.6859 | 28.63 | 1548 |
| 1718317800 | 28.7347 | 0.02 | 0.06 | 28.79 | 28.79 | 28.67 | 1622 |
| 1718231400 | 28.7177 | 0.22 | 0.79 | 28.77 | 28.84 | 28.7177 | 3373 |
| 1718145000 | 28.4938 | 0.02 | 0.07 | 28.45 | 28.4938 | 28.3948 | 1128 |
| 1718058600 | 28.4734 | 0.01 | 0.04 | 28.47 | 28.48 | 28.415 | 935 |
| 1717799400 | 28.4625 | -0.19 | -0.67 | 28.52 | 28.545 | 28.46 | 1881 |
| 1717713000 | 28.6538 | 0.01 | 0.02 | 28.659 | 28.66 | 28.65 | 1135 |
| 1717626600 | 28.6481 | 0.2 | 0.71 | 28.6481 | 28.6481 | 28.6481 | 609 |
| 1717540200 | 28.445 | 0.04 | 0.15 | 28.36 | 28.445 | 28.355 | 696 |
| 1717453800 | 28.4011 | 0.1 | 0.35 | 28.43 | 28.43 | 28.4011 | 102 |
| 1717194600 | 28.3011 | 0.15 | 0.54 | 28.3011 | 28.3011 | 28.3011 | 21 |
| 1717108200 | 28.1494 | 0.06 | 0.21 | 28.14 | 28.1494 | 28.13 | 2320 |
| 1717021800 | 28.0911 | -0.22 | -0.76 | 28.16 | 28.16 | 28.0868 | 2594 |
| 1716935400 | 28.307 | -0.08 | -0.28 | 28.46 | 28.46 | 28.307 | 125 |
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
