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 | 0.47 | 1.55064335203 | 30.31 | 31.23 | 29.815 | 17024923 | 30.50993563 | SP |
| 4 | -1.2 | -3.75234521576 | 31.98 | 34.54 | 29.815 | 20502992 | 31.8867872 | SP |
| 12 | 5.51 | 21.8045112782 | 25.27 | 39.17 | 25.12 | 27451320 | 32.62213503 | SP |
| 26 | -0.39 | -1.25120307988 | 31.17 | 39.17 | 24.68 | 20914650 | 30.6919905 | SP |
| 52 | 2.7 | 9.61538461538 | 28.08 | 39.17 | 22.68 | 21067115 | 28.59523508 | SP |
| 156 | -17.55 | -36.312849162 | 48.33 | 48.47 | 17.22 | 20287249 | 29.07389175 | SP |
| 260 | -13.75 | -30.878059735 | 44.53 | 104.94 | 17.22 | 13858639 | 32.6554415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 31.2 | 0.53 | 1.73 | 30.99 | 31.23 | 30.93 | 12233338 |
| 1732059000 | 30.67 | -0.17 | -0.55 | 30.63 | 30.73 | 30.51 | 12937271 |
| 1731972600 | 30.84 | 0.58 | 1.92 | 30.54 | 30.87 | 30.48 | 16271874 |
| 1731713400 | 30.26 | 0.23 | 0.77 | 30.3 | 30.365 | 30.04 | 19211020 |
| 1731627000 | 30.03 | -0.46 | -1.51 | 30.31 | 30.31 | 29.815 | 23230386 |
| 1731540600 | 30.49 | -0.16 | -0.52 | 31.04 | 31.08 | 30.43 | 19588982 |
| 1731454200 | 30.65 | -1.46 | -4.55 | 31.07 | 31.19 | 30.465 | 39970292 |
| 1731367800 | 32.11 | 0.11 | 0.34 | 32.39 | 32.439999 | 31.94 | 25162207 |
| 1731108600 | 32 | -2.3 | -6.71 | 32.67 | 32.9099 | 31.775 | 47001135 |
| 1731022200 | 34.3 | 1.7 | 5.21 | 34.2 | 34.54 | 33.821 | 30379593 |
| 1730935800 | 32.6 | -0.67 | -2.01 | 32.189999 | 32.795 | 31.88 | 23312410 |
| 1730849400 | 33.27 | 0.73 | 2.24 | 33.42 | 33.68 | 33.119999 | 14739818 |
| 1730763000 | 32.54 | 0.38 | 1.18 | 32.54 | 33.049999 | 32.479999 | 13993107 |
| 1730500200 | 32.159999 | -0.04 | -0.12 | 32.46 | 32.58 | 32.119999 | 11927164 |
| 1730413800 | 32.2 | -0.21 | -0.65 | 32.299999 | 32.36 | 31.83 | 11392252 |
| 1730327400 | 32.409999 | -0.41 | -1.25 | 32.14 | 32.61 | 32.009999 | 12625390 |
| 1730241000 | 32.82 | -0.27 | -0.82 | 33.509999 | 33.5825 | 32.75 | 17316629 |
| 1730154600 | 33.09 | 0.98 | 3.05 | 32.549999 | 33.33 | 32.52 | 24333135 |
| 1729895400 | 32.11 | 0.31 | 0.97 | 32.25 | 32.47 | 32.009999 | 12301880 |
| 1729809000 | 31.8 | -0.4 | -1.24 | 31.98 | 32.08 | 31.505 | 16004524 |
| 1729722600 | 32.2 | -0.45 | -1.38 | 32.88 | 32.93 | 32.09 | 19575834 |
| 1729636200 | 32.65 | 0.44 | 1.37 | 32.29 | 33.095999 | 32.28 | 18606932 |
| 1729549800 | 32.21 | -0.36 | -1.11 | 31.92 | 32.29 | 31.911 | 14141669 |
| 1729290600 | 32.57 | 1.4 | 4.49 | 32.99 | 33.14 | 32.36 | 32215986 |
| 1729204200 | 31.17 | -1.23 | -3.80 | 31.59 | 31.59 | 31 | 27041955 |
| 1729117800 | 32.4 | 0.53 | 1.66 | 32.25 | 32.7699 | 32.155 | 18442467 |
| 1729031400 | 31.87 | -2.18 | -6.40 | 32.89 | 32.979999 | 31.8 | 50403624 |
| 1728945000 | 34.05 | -0.96 | -2.74 | 34.11 | 34.98 | 33.92 | 41018530 |
| 1728685800 | 35.01 | 0.32 | 0.92 | 33.98 | 35.26 | 33.89 | 25969060 |
| 1728599400 | 34.69 | 0.08 | 0.23 | 34.86 | 35.095 | 34.075 | 22955072 |
| 1728513000 | 34.61 | -0.39 | -1.11 | 33.9 | 34.99 | 33.77 | 41399480 |
| 1728426600 | 35 | -3.87 | -9.96 | 34.8 | 35.49 | 34.51 | 56493546 |
| 1728340200 | 38.87 | 0.46 | 1.20 | 39 | 39.08 | 37.53 | 58091531 |
| 1728081000 | 38.41 | 1.21 | 3.25 | 38.23 | 38.45 | 37.78 | 33891482 |
| 1727994600 | 37.2 | -1.18 | -3.07 | 36.49 | 37.66 | 36.42 | 39974265 |
| 1727908200 | 38.38 | 2.32 | 6.43 | 38.46 | 38.7 | 37.11 | 90069363 |
| 1727821800 | 36.06 | 2.04 | 6.00 | 34.2 | 36.07 | 34.05 | 45492682 |
| 1727735400 | 34.02 | 0.09 | 0.27 | 35.58 | 35.98 | 33.91 | 69104802 |
| 1727476200 | 33.93 | 1.28 | 3.92 | 33.36 | 34.165 | 33.25 | 77532749 |
| 1727389800 | 32.65 | 3.38 | 11.55 | 32.45 | 32.99 | 31.74 | 79019459 |
| 1727303400 | 29.27 | -0.77 | -2.56 | 29.05 | 29.44 | 28.94 | 33856394 |
| 1727217000 | 30.04 | 2.81 | 10.32 | 29.09 | 30.11 | 28.9 | 81889617 |
| 1727130600 | 27.23 | 0.47 | 1.76 | 26.94 | 27.5 | 26.895 | 18331256 |
| 1726871400 | 26.76 | -0.12 | -0.45 | 27.08 | 27.1 | 26.72 | 12759680 |
| 1726785000 | 26.88 | 1.15 | 4.47 | 26.6 | 26.94 | 26.465 | 17664823 |
| 1726698600 | 25.73 | -0.15 | -0.58 | 25.99 | 25.99 | 25.62 | 11965385 |
| 1726612200 | 25.88 | 0.33 | 1.29 | 25.81 | 26.17 | 25.8 | 13155844 |
| 1726525800 | 25.55 | 0.13 | 0.51 | 25.5 | 25.57 | 25.44 | 9409362 |
| 1726266600 | 25.42 | -0.11 | -0.43 | 25.45 | 25.45 | 25.26 | 10227904 |
| 1726180200 | 25.53 | -0.01 | -0.04 | 25.56 | 25.61 | 25.38 | 6948397 |
| 1726093800 | 25.54 | 0.29 | 1.15 | 25.26 | 25.595 | 25.225 | 10353216 |
| 1726007400 | 25.25 | -0.12 | -0.47 | 25.3 | 25.43 | 25.125 | 6575081 |
| 1725921000 | 25.37 | 0.09 | 0.36 | 25.19 | 25.47 | 25.12 | 9381666 |
| 1725661800 | 25.28 | -0.21 | -0.82 | 25.55 | 25.55 | 25.23 | 10512184 |
| 1725575400 | 25.49 | -0.01 | -0.04 | 25.6 | 25.74 | 25.45 | 8272607 |
| 1725489000 | 25.5 | 0.03 | 0.12 | 25.55 | 25.73 | 25.42 | 9985728 |
| 1725402600 | 25.47 | -0.22 | -0.86 | 25.41 | 25.58 | 25.38 | 13341045 |
| 1725057000 | 25.69 | 0.34 | 1.34 | 25.92 | 25.94 | 25.53 | 16864265 |
| 1724970600 | 25.35 | 0.62 | 2.51 | 25.27 | 25.45 | 25.255 | 14395714 |
| 1724884200 | 24.73 | -0.8 | -3.13 | 25.24 | 25.31 | 24.68 | 20598699 |
| 1724797800 | 25.53 | -0.02 | -0.08 | 25.84 | 25.89 | 25.5 | 11887019 |
| 1724711400 | 25.55 | -0.83 | -3.15 | 25.49 | 25.59 | 25.23 | 23852174 |
| 1724452200 | 26.38 | 0.23 | 0.88 | 26.34 | 26.5 | 26.18 | 14055495 |
| 1724365800 | 26.15 | -0.46 | -1.73 | 26.57 | 26.6 | 26.03 | 17605828 |
| 1724279400 | 26.61 | 0.45 | 1.72 | 26.29 | 26.6653 | 26.14 | 25537704 |
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
