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 | -2.18 | -7.47855917667 | 29.15 | 29.39 | 26.85 | 17872241 | 27.73976658 | SP |
| 4 | -1.38 | -4.86772486772 | 28.35 | 29.39 | 26.85 | 16507988 | 27.85193796 | SP |
| 12 | -1.72 | -5.99512025096 | 28.69 | 32.635 | 26.85 | 17798725 | 29.38064356 | SP |
| 26 | 3.57 | 15.2564102564 | 23.4 | 32.635 | 22.68 | 19517564 | 27.04430643 | SP |
| 52 | -1.68 | -5.86387434555 | 28.65 | 32.635 | 22.68 | 19430603 | 27.30797703 | SP |
| 156 | -33.71 | -55.5537244562 | 60.68 | 61.39 | 17.22 | 19065675 | 30.4171214 | SP |
| 260 | -16.16 | -37.4681196383 | 43.13 | 104.94 | 17.22 | 12322265 | 32.91104193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 26.87 | -0.22 | -0.81 | 26.94 | 27.0601 | 26.85 | 10891103 |
| 1721341800 | 27.09 | -0.33 | -1.20 | 27.48 | 27.72 | 27.03 | 19510931 |
| 1721255400 | 27.42 | -0.32 | -1.15 | 27.71 | 27.71 | 27.33 | 15031881 |
| 1721169000 | 27.74 | -0.09 | -0.32 | 27.57 | 27.84 | 27.48 | 23445516 |
| 1721082600 | 27.83 | -0.98 | -3.40 | 28.17 | 28.2 | 27.82 | 16426051 |
| 1720823400 | 28.81 | 0.17 | 0.59 | 29.15 | 29.39 | 28.8 | 14946826 |
| 1720737000 | 28.64 | 0.66 | 2.36 | 28.42 | 28.88 | 28.35 | 25707886 |
| 1720650600 | 27.98 | -0.06 | -0.21 | 27.96 | 28.1599 | 27.83 | 16310001 |
| 1720564200 | 28.04 | 0.71 | 2.60 | 27.37 | 28.07 | 27.37 | 21836945 |
| 1720477800 | 27.33 | -0.27 | -0.98 | 27.36 | 27.375 | 27.205 | 12592618 |
| 1720218600 | 27.6 | -0.61 | -2.16 | 27.69 | 27.69 | 27.32 | 14455184 |
| 1720040640 | 28.21 | 0.9 | 3.30 | 27.73 | 28.26 | 27.69 | 20743140 |
| 1719959400 | 27.31 | 0.21 | 0.77 | 27.07 | 27.33 | 26.925 | 11783426 |
| 1719873000 | 27.1 | -0.12 | -0.44 | 27.22 | 27.41 | 27.04 | 14678794 |
| 1719613800 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1719527400 | 27.22 | -0.77 | -2.75 | 27.65 | 27.67 | 27.21 | 20104001 |
| 1719441000 | 27.99 | -0.01 | -0.04 | 28.1 | 28.125 | 27.915 | 9186422 |
| 1719354600 | 28 | -0.41 | -1.44 | 28.15 | 28.29 | 27.96 | 13035246 |
| 1719268200 | 28.41 | 0.12 | 0.42 | 28.2 | 28.655 | 28.2 | 10875638 |
| 1719009000 | 28.29 | -0.32 | -1.12 | 28.35 | 28.47 | 28.205 | 16473282 |
| 1718922600 | 28.61 | -0.18 | -0.63 | 28.89 | 29.02 | 28.44 | 10635743 |
| 1718749800 | 28.79 | -0.12 | -0.42 | 28.63 | 28.98 | 28.57 | 7808656 |
| 1718663400 | 28.91 | 0.16 | 0.56 | 28.85 | 29 | 28.69 | 10577008 |
| 1718404200 | 28.75 | -0.42 | -1.44 | 28.8 | 28.915 | 28.68 | 14898773 |
| 1718317800 | 29.17 | 0.2 | 0.69 | 29.25 | 29.51 | 28.99 | 15526796 |
| 1718231400 | 28.97 | 0.07 | 0.24 | 29.05 | 29.14 | 28.89 | 12756200 |
| 1718145000 | 28.9 | -0.18 | -0.62 | 29.18 | 29.24 | 28.82 | 8955555 |
| 1718058600 | 29.08 | 0.27 | 0.94 | 28.85 | 29.195 | 28.67 | 8375620 |
| 1717799400 | 28.81 | -0.87 | -2.93 | 29.03 | 29.225 | 28.765 | 14014017 |
| 1717713000 | 29.68 | 0.12 | 0.41 | 29.57 | 29.72 | 29.34 | 11953462 |
| 1717626600 | 29.56 | 0.42 | 1.44 | 29.39 | 29.58 | 29.2301 | 10497249 |
| 1717540200 | 29.14 | -0.01 | -0.03 | 29.41 | 29.43 | 28.9825 | 12224099 |
| 1717453800 | 29.15 | -0.05 | -0.17 | 29.5 | 29.645 | 28.85 | 14033461 |
| 1717194600 | 29.2 | -0.61 | -2.05 | 29.05 | 29.31 | 28.9 | 20769839 |
| 1717108200 | 29.81 | 0.37 | 1.26 | 29.31 | 29.87 | 29.29 | 19522478 |
| 1717021800 | 29.44 | -0.42 | -1.41 | 29.15 | 29.51 | 29.1301 | 12052449 |
| 1716935400 | 29.86 | -0.02 | -0.07 | 30.04 | 30.2696 | 29.72 | 14062598 |
| 1716589800 | 29.88 | -0.05 | -0.17 | 29.83 | 30.07 | 29.71 | 14362635 |
| 1716503400 | 29.93 | -0.82 | -2.67 | 30.43 | 30.66 | 29.82 | 30770694 |
| 1716417000 | 30.75 | -0.41 | -1.32 | 31.07 | 31.36 | 30.73 | 16541058 |
| 1716330600 | 31.16 | -0.73 | -2.29 | 31.17 | 31.45 | 30.945 | 21847902 |
| 1716244200 | 31.89 | -0.37 | -1.15 | 31.92 | 32.265 | 31.73 | 20402992 |
| 1715985000 | 32.259999 | 0.1 | 0.31 | 32.17 | 32.634999 | 31.85 | 36350476 |
| 1715898600 | 32.159999 | 0.83 | 2.65 | 31.47 | 32.229999 | 31.16 | 35436887 |
| 1715812200 | 31.33 | 0.36 | 1.16 | 31.41 | 31.41 | 30.905 | 14403066 |
| 1715725800 | 30.97 | -0.27 | -0.86 | 30.87 | 31.07 | 30.785 | 17434890 |
| 1715639400 | 31.24 | 1.14 | 3.79 | 30.739 | 31.37 | 30.71 | 27304685 |
| 1715380200 | 30.1 | -0.06 | -0.20 | 30.335 | 30.44 | 29.95 | 18751359 |
| 1715293800 | 30.16 | 0.59 | 2.00 | 30.23 | 30.36 | 29.8732 | 17715691 |
| 1715207400 | 29.57 | -0.2 | -0.67 | 29.2 | 29.61 | 29.17 | 22536854 |
| 1715121000 | 29.77 | -0.7 | -2.30 | 29.85 | 29.86 | 29.55 | 21042115 |
| 1715034600 | 30.47 | -0.2 | -0.65 | 30.68 | 30.78 | 30.29 | 14148852 |
| 1714775400 | 30.67 | 0.5 | 1.66 | 30.27 | 30.68 | 30.12 | 28520185 |
| 1714689000 | 30.17 | 2.2 | 7.87 | 29.24 | 30.495 | 29.2167 | 47488896 |
| 1714602600 | 27.97 | 0.1 | 0.36 | 27.87 | 28.34 | 27.815 | 14116117 |
| 1714516200 | 27.87 | -0.84 | -2.93 | 28.3 | 28.44 | 27.8343 | 27570134 |
| 1714429800 | 28.71 | -0.09 | -0.31 | 28.64 | 28.81 | 28.42 | 12776080 |
| 1714170600 | 28.8 | 0.79 | 2.82 | 28.69 | 29.03 | 28.56 | 21399241 |
| 1714084200 | 28.01 | 0.05 | 0.18 | 27.51 | 28.03 | 27.48 | 15982995 |
| 1713997800 | 27.96 | 0.63 | 2.31 | 27.79 | 28.01 | 27.71 | 24997631 |
| 1713911400 | 27.33 | 0.77 | 2.90 | 26.93 | 27.36 | 26.89 | 25186155 |
| 1713825000 | 26.56 | 1.05 | 4.12 | 25.9 | 26.61 | 25.83 | 22023282 |
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
