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 | -0.28 | -0.917431192661 | 30.52 | 30.52 | 30.04 | 14934 | 30.18535936 | SP |
| 4 | -0.83 | -2.67138719022 | 31.07 | 31.14 | 30.04 | 25705 | 30.74229824 | SP |
| 12 | -1.56 | -4.90566037736 | 31.8 | 32.865 | 30.04 | 22637 | 31.3961763 | SP |
| 26 | -0.93 | -2.98363811357 | 31.17 | 32.865 | 28.835 | 21767 | 30.95863986 | SP |
| 52 | 2.5 | 9.01225666907 | 27.74 | 32.865 | 27.61 | 21545 | 30.19253159 | SP |
| 156 | 0.42 | 1.40845070423 | 29.82 | 32.865 | 21.79 | 18217 | 28.12958141 | SP |
| 260 | 4.618 | 18.0235734915 | 25.622 | 32.865 | 17.15 | 15273 | 27.12909703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 30.24 | 0.11 | 0.38 | 30.04 | 30.2679 | 30.04 | 15277 |
| 1731713400 | 30.1259 | -0.03 | -0.11 | 30.12 | 30.1259 | 30.0531 | 15943 |
| 1731627000 | 30.16 | 0.01 | 0.03 | 30.26 | 30.345 | 30.1517 | 13262 |
| 1731540600 | 30.1511 | -0.18 | -0.59 | 30.21 | 30.21 | 30.06 | 21871 |
| 1731454200 | 30.3295 | -0.49 | -1.58 | 30.52 | 30.52 | 30.185 | 8317 |
| 1731367800 | 30.815 | 0.03 | 0.11 | 30.81 | 30.86 | 30.8 | 49106 |
| 1731108600 | 30.7804 | -0.32 | -1.04 | 30.82 | 30.82 | 30.7 | 35760 |
| 1731022200 | 31.1042 | 0.45 | 1.47 | 30.96 | 31.14 | 30.9575 | 17665 |
| 1730935800 | 30.6551 | -0.38 | -1.24 | 30.89 | 30.89 | 30.46 | 29179 |
| 1730849400 | 31.04 | 0.33 | 1.07 | 30.77 | 31.04 | 30.77 | 22620 |
| 1730763000 | 30.71 | 0.07 | 0.23 | 30.82 | 30.88 | 30.71 | 36507 |
| 1730500200 | 30.64 | 0.01 | 0.02 | 30.8 | 30.8325 | 30.64 | 39315 |
| 1730413800 | 30.633436 | -0.2 | -0.65 | 30.7 | 30.7 | 30.45 | 34154 |
| 1730327400 | 30.8353 | -0.12 | -0.40 | 30.78 | 30.97 | 30.78 | 8736 |
| 1730241000 | 30.96 | -0.11 | -0.35 | 30.94 | 30.9889 | 30.88 | 25368 |
| 1730154600 | 31.07 | 0.27 | 0.87 | 31 | 31.1 | 30.935 | 25110 |
| 1729895400 | 30.8014 | -0.13 | -0.41 | 31.01 | 31.01 | 30.77 | 40507 |
| 1729809000 | 30.9283 | 0.13 | 0.43 | 30.95 | 30.95 | 30.79 | 43644 |
| 1729722600 | 30.7945 | -0.35 | -1.11 | 30.79 | 30.84 | 30.68 | 7849 |
| 1729636200 | 31.14 | -0.16 | -0.51 | 31.07 | 31.14 | 31.07 | 23900 |
| 1729549800 | 31.2991 | -0.38 | -1.20 | 31.51 | 31.51 | 31.25 | 29150 |
| 1729290600 | 31.6778 | 0.15 | 0.47 | 31.61 | 31.68 | 31.5811 | 8233 |
| 1729204200 | 31.53 | -0.02 | -0.05 | 31.62 | 31.62 | 31.49 | 18633 |
| 1729117800 | 31.545 | 0.09 | 0.30 | 31.51 | 31.57 | 31.5 | 67769 |
| 1729031400 | 31.451 | -0.31 | -0.97 | 31.69 | 31.69 | 31.425 | 29734 |
| 1728945000 | 31.76 | 0.05 | 0.16 | 31.59 | 31.77 | 31.59 | 35034 |
| 1728685800 | 31.7096 | 0.17 | 0.55 | 31.48 | 31.73 | 31.48 | 27937 |
| 1728599400 | 31.535 | -0.07 | -0.23 | 31.49 | 31.535 | 31.45 | 14564 |
| 1728513000 | 31.6073 | 0.03 | 0.10 | 31.4 | 31.61 | 31.4 | 25276 |
| 1728426600 | 31.5767 | 0.09 | 0.29 | 31.53 | 31.5767 | 31.5 | 9223 |
| 1728340200 | 31.4853 | -0.25 | -0.80 | 31.64 | 31.64 | 31.448 | 17372 |
| 1728081000 | 31.7379 | 0.17 | 0.53 | 31.58 | 31.7379 | 31.58 | 36415 |
| 1727994600 | 31.5699 | -0.29 | -0.91 | 31.55 | 31.58 | 31.4901 | 22526 |
| 1727908200 | 31.86 | -0.2 | -0.62 | 31.87 | 31.96 | 31.85 | 52843 |
| 1727821800 | 32.06 | -0.45 | -1.38 | 32.35 | 32.35 | 31.964 | 38120 |
| 1727735400 | 32.509999 | -0.09 | -0.28 | 32.52 | 32.56 | 32.35 | 20593 |
| 1727476200 | 32.6 | -0.24 | -0.73 | 32.86 | 32.86 | 32.578699 | 26005 |
| 1727389800 | 32.838099 | 0.62 | 1.92 | 32.72 | 32.865 | 32.72 | 32353 |
| 1727303400 | 32.22 | -0.19 | -0.57 | 32.4 | 32.4 | 32.21 | 21947 |
| 1727217000 | 32.405 | 0.15 | 0.45 | 32.24 | 32.409999 | 32.24 | 11043 |
| 1727130600 | 32.258899 | 0.19 | 0.58 | 32.21 | 32.28 | 32.18 | 8690 |
| 1726871400 | 32.0719 | -0.27 | -0.83 | 32.29 | 32.29 | 31.99 | 29005 |
| 1726785000 | 32.34 | 0.52 | 1.63 | 32.24 | 32.35 | 32.1148 | 9314 |
| 1726698600 | 31.8215 | -0.01 | -0.04 | 31.86 | 32.159999 | 31.74 | 13523 |
| 1726612200 | 31.8345 | -0.17 | -0.52 | 31.96 | 31.96 | 31.7957 | 12884 |
| 1726525800 | 32 | 0.31 | 0.96 | 31.79 | 32 | 31.79 | 14580 |
| 1726266600 | 31.6943 | 0.09 | 0.30 | 31.63 | 31.79 | 31.63 | 3313 |
| 1726180200 | 31.6 | 0.32 | 1.02 | 31.27 | 31.6 | 31.2489 | 15573 |
| 1726093800 | 31.28 | 0.11 | 0.37 | 31.13 | 31.28 | 30.84 | 10913 |
| 1726007400 | 31.166 | -0.12 | -0.40 | 31.19 | 31.19 | 30.96 | 11606 |
| 1725921000 | 31.29 | 0.29 | 0.94 | 31.21 | 31.3493 | 31.21 | 13783 |
| 1725661800 | 31 | -0.54 | -1.71 | 31.43 | 31.5098 | 30.99 | 11871 |
| 1725575400 | 31.54 | 0.1 | 0.32 | 31.56 | 31.59 | 31.41 | 12630 |
| 1725489000 | 31.44 | -0.05 | -0.16 | 31.28 | 31.475 | 31.28 | 15316 |
| 1725402600 | 31.49 | -0.49 | -1.53 | 31.76 | 31.76 | 31.435 | 12290 |
| 1725057000 | 31.98 | 0.1 | 0.31 | 31.92 | 31.99 | 31.79 | 14216 |
| 1724970600 | 31.88 | 0.1 | 0.31 | 31.88 | 31.99 | 31.81 | 26072 |
| 1724884200 | 31.78 | -0.16 | -0.49 | 31.82 | 31.9 | 31.71 | 18059 |
| 1724797800 | 31.9359 | 0.21 | 0.67 | 31.8 | 32 | 31.7989 | 23090 |
| 1724711400 | 31.722 | -0.13 | -0.42 | 31.81 | 31.81 | 31.722 | 6539 |
| 1724452200 | 31.8546 | 0.6 | 1.93 | 31.34 | 31.8546 | 31.34 | 6973 |
| 1724365800 | 31.25 | -0.18 | -0.57 | 31.47 | 31.47 | 31.25 | 13286 |
| 1724279400 | 31.4304 | 0.21 | 0.68 | 31.36 | 31.4304 | 31.25 | 17231 |
| 1724193000 | 31.2189 | -0.08 | -0.25 | 31.27 | 31.27 | 31.17 | 11003 |
| 1724106600 | 31.2966 | 0.34 | 1.10 | 31.19 | 31.31 | 31.0925 | 5364 |
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
