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 | -0.45 | -1.49950016661 | 30.01 | 30.1 | 29.495 | 11632 | 29.82640788 | SP |
| 4 | -0.5 | -1.66333998669 | 30.06 | 30.37 | 29.495 | 9062 | 30.06733807 | SP |
| 12 | -0.96 | -3.14547837484 | 30.52 | 30.52 | 28.89 | 8344 | 29.8147276 | SP |
| 26 | -0.1576 | -0.530325463698 | 29.7176 | 30.97 | 28.89 | 6750 | 30.08547347 | SP |
| 52 | 1.52 | 5.42082738944 | 28.04 | 30.97 | 27.2009 | 4732 | 29.69578635 | SP |
| 156 | 5.0034 | 20.3749704764 | 24.5566 | 30.97 | 24.19 | 4777 | 28.85187377 | SP |
| 260 | 5.0034 | 20.3749704764 | 24.5566 | 30.97 | 24.19 | 4777 | 28.85187377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 29.56 | -0.31 | -1.04 | 29.82 | 29.82 | 29.495 | 17617 |
| 1741390200 | 29.87 | 0.06 | 0.19 | 29.81 | 29.9238 | 29.8 | 6565 |
| 1741303800 | 29.8141 | -0.26 | -0.85 | 29.88 | 29.96 | 29.8141 | 10081 |
| 1741217400 | 30.07 | 0.16 | 0.53 | 29.98 | 30.1 | 29.91 | 15835 |
| 1741131000 | 29.91 | -0.17 | -0.57 | 30.01 | 30.05 | 29.8199 | 8062 |
| 1741044600 | 30.08 | -0.12 | -0.40 | 30.29 | 30.29 | 30.01 | 9800 |
| 1740785400 | 30.2 | 0.22 | 0.73 | 30 | 30.2 | 29.97 | 8564 |
| 1740699000 | 29.98 | -0.26 | -0.86 | 30.25 | 30.25 | 29.98 | 3148 |
| 1740612600 | 30.24 | 0.04 | 0.13 | 30.27 | 30.3 | 30.19 | 7035 |
| 1740526200 | 30.2 | 0.09 | 0.30 | 30.16 | 30.24 | 30.105 | 22067 |
| 1740439800 | 30.11 | -0.05 | -0.17 | 30.22 | 30.22 | 30.11 | 5568 |
| 1740180600 | 30.16 | -0.15 | -0.48 | 30.36 | 30.36 | 30.15 | 7969 |
| 1740094200 | 30.305 | -0.02 | -0.05 | 30.27 | 30.32 | 30.25 | 6302 |
| 1740007800 | 30.32 | 0.03 | 0.10 | 30.23 | 30.33 | 30.23 | 4553 |
| 1739921400 | 30.29 | -0.03 | -0.10 | 30.37 | 30.37 | 30.28 | 5261 |
| 1739575800 | 30.32 | 0.07 | 0.25 | 30.33 | 30.37 | 30.3 | 10951 |
| 1739489400 | 30.2451 | 0.23 | 0.75 | 30.1514 | 30.2461 | 30.12 | 9536 |
| 1739403000 | 30.02 | -0.05 | -0.17 | 29.92 | 30.02 | 29.8659 | 8155 |
| 1739316600 | 30.07 | -0.06 | -0.20 | 30.06 | 30.1 | 30.05 | 5112 |
| 1739230200 | 30.13 | 0.12 | 0.41 | 30.16 | 30.16 | 30.1 | 2031 |
| 1738971000 | 30.0061 | -0.17 | -0.56 | 30.0601 | 30.0601 | 30.005 | 4944 |
| 1738884600 | 30.175 | 0.02 | 0.05 | 30.2 | 30.2 | 30.1119 | 1140 |
| 1738798200 | 30.16 | 0.18 | 0.60 | 30 | 30.18 | 30 | 30448 |
| 1738711800 | 29.98 | 0.16 | 0.54 | 29.83 | 29.98 | 29.822 | 4113 |
| 1738625400 | 29.82 | -0.1 | -0.33 | 29.73 | 29.88 | 29.698 | 9243 |
| 1738366200 | 29.92 | -0.12 | -0.39 | 30.1 | 30.125 | 29.89 | 10543 |
| 1738279800 | 30.0368 | 0.15 | 0.49 | 29.97 | 30.07 | 29.97 | 1910 |
| 1738193400 | 29.89 | -0.05 | -0.17 | 29.945 | 29.9496 | 29.885 | 4415 |
| 1738107000 | 29.9422 | 0.07 | 0.24 | 29.89 | 29.95 | 29.855 | 2953 |
| 1738020600 | 29.87 | -0.08 | -0.27 | 29.81 | 29.87 | 29.78 | 2468 |
| 1737761400 | 29.9521 | 0.08 | 0.27 | 29.91 | 29.97 | 29.91 | 1132 |
| 1737675000 | 29.87 | 0 | 0.00 | 29.87 | 29.87 | 29.87 | 0 |
| 1737588600 | 29.87 | -0.03 | -0.10 | 29.96 | 29.96 | 29.8615 | 3571 |
| 1737502200 | 29.9 | 0.3 | 1.01 | 29.8 | 29.9 | 29.75 | 23161 |
| 1737156600 | 29.6 | 0.1 | 0.34 | 29.59 | 29.67 | 29.59 | 5659 |
| 1737070200 | 29.5 | 0.03 | 0.10 | 29.49 | 29.5305 | 29.41 | 7663 |
| 1736983800 | 29.47 | 0.38 | 1.31 | 29.45 | 29.47 | 29.3728 | 6640 |
| 1736897400 | 29.09 | 0.06 | 0.21 | 29.13 | 29.13 | 28.99 | 6878 |
| 1736811000 | 29.03 | -0.01 | -0.03 | 28.93 | 29.04 | 28.89 | 19055 |
| 1736551800 | 29.04 | -0.3 | -1.01 | 29.21 | 29.21 | 29.01 | 14718 |
| 1736379000 | 29.3375 | -0 | -0.01 | 29.31 | 29.36 | 29.22 | 7994 |
| 1736292600 | 29.34 | -0.15 | -0.51 | 29.53 | 29.53 | 29.34 | 4501 |
| 1736206200 | 29.49 | 0.02 | 0.07 | 29.5 | 29.62 | 29.48 | 9351 |
| 1735947000 | 29.47 | 0.16 | 0.55 | 29.37 | 29.47 | 29.37 | 2003 |
| 1735860600 | 29.31 | -0.01 | -0.03 | 29.46 | 29.46 | 29.24 | 15431 |
| 1735687800 | 29.32 | -0.08 | -0.27 | 29.43 | 29.44 | 29.3 | 5262 |
| 1735601400 | 29.4 | -0.09 | -0.31 | 29.44 | 29.45 | 29.3 | 2361 |
| 1735342200 | 29.49 | -0.17 | -0.57 | 29.6 | 29.6 | 29.41 | 4086 |
| 1735255800 | 29.66 | 0.02 | 0.07 | 29.59 | 29.6643 | 29.5665 | 8344 |
| 1735077840 | 29.64 | 0.19 | 0.65 | 29.53 | 29.64 | 29.46 | 7623 |
| 1734996600 | 29.45 | 0.02 | 0.07 | 29.38 | 29.48 | 29.3252 | 4264 |
| 1734737400 | 29.43 | -0.39 | -1.31 | 29.23 | 29.5578 | 29.23 | 11329 |
| 1734651000 | 29.82 | -0.09 | -0.30 | 30 | 30.02 | 29.82 | 10989 |
| 1734564600 | 29.91 | -0.57 | -1.88 | 30.465 | 30.5 | 29.89 | 14227 |
| 1734478200 | 30.482 | -0.09 | -0.29 | 30.52 | 30.52 | 30.47 | 7966 |
| 1734391800 | 30.57 | 0.05 | 0.18 | 30.61 | 30.61 | 30.56 | 13342 |
| 1734132600 | 30.5155 | -0.09 | -0.31 | 30.68 | 30.68 | 30.51 | 5184 |
| 1734046200 | 30.61 | -0.17 | -0.55 | 30.75 | 30.75 | 30.61 | 6206 |
| 1733959800 | 30.78 | 0.1 | 0.33 | 30.82 | 30.82 | 30.7505 | 16877 |
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
