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 | 0.6148 | 2.07003367003 | 29.7 | 30.58 | 29.335 | 28679 | 30.08236139 | SP |
| 4 | -0.9452 | -3.02367242482 | 31.26 | 31.84 | 29.26 | 32249 | 30.03208048 | SP |
| 12 | -0.5552 | -1.79850988014 | 30.87 | 32.93 | 29.26 | 32232 | 30.71662904 | SP |
| 26 | -0.0052 | -0.0171503957784 | 30.32 | 34.02 | 29.26 | 30502 | 31.44744884 | SP |
| 52 | 3.3948 | 12.6106983655 | 26.92 | 34.02 | 26.06 | 23252 | 30.29881926 | SP |
| 156 | 9.6698 | 46.8384596755 | 20.645 | 34.02 | 20.645 | 17775 | 27.24966293 | SP |
| 260 | 9.6698 | 46.8384596755 | 20.645 | 34.02 | 20.645 | 17775 | 27.24966293 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 30.3148 | 0.35 | 1.18 | 29.72 | 30.3148 | 29.6494 | 22580 |
| 1741303800 | 29.96 | -0.46 | -1.51 | 30.04 | 30.2 | 29.6088 | 11507 |
| 1741217400 | 30.42 | 0.98 | 3.33 | 29.67 | 30.47 | 29.6 | 53913 |
| 1741131000 | 29.44 | -0.48 | -1.60 | 29.59 | 30.04 | 29.335 | 25173 |
| 1741044600 | 29.92 | -0.27 | -0.91 | 30.5 | 30.58 | 29.72 | 23889 |
| 1740785400 | 30.1949 | 0.32 | 1.09 | 29.7 | 30.1949 | 29.7 | 28912 |
| 1740699000 | 29.87 | 0.38 | 1.29 | 29.7 | 30.08 | 29.7 | 11061 |
| 1740612600 | 29.49 | -0.08 | -0.28 | 29.64 | 29.86 | 29.4706 | 16528 |
| 1740526200 | 29.5735 | 0.09 | 0.30 | 29.46 | 29.73 | 29.365 | 23216 |
| 1740439800 | 29.4847 | 0.16 | 0.56 | 29.54 | 29.62 | 29.3501 | 11211 |
| 1740180600 | 29.32 | -0.68 | -2.27 | 30.05 | 30.0592 | 29.26 | 167940 |
| 1740094200 | 30 | -0.24 | -0.79 | 30.18 | 30.18 | 29.7 | 7929 |
| 1740007800 | 30.24 | 0.18 | 0.61 | 30.07 | 30.42 | 30.07 | 21337 |
| 1739921400 | 30.0555 | 0.03 | 0.08 | 30.24 | 30.3635 | 30 | 14197 |
| 1739575800 | 30.03 | -0.34 | -1.13 | 30.46 | 30.46 | 29.73 | 40394 |
| 1739489400 | 30.3728 | -0.39 | -1.25 | 30.86 | 30.86 | 30.37 | 53329 |
| 1739403000 | 30.7584 | -0.45 | -1.44 | 30.84 | 31.05 | 30.6987 | 9094 |
| 1739316600 | 31.2074 | -0.23 | -0.72 | 31.34 | 31.34 | 31.034 | 63391 |
| 1739230200 | 31.4327 | 0.31 | 1.00 | 31.28 | 31.5088 | 31.25 | 12438 |
| 1738971000 | 31.12 | 0.01 | 0.03 | 31.26 | 31.84 | 30.975 | 17315 |
| 1738884600 | 31.11 | -0.13 | -0.42 | 31.34 | 31.3696 | 30.73 | 24401 |
| 1738798200 | 31.24 | 0.14 | 0.45 | 31.2 | 31.36 | 31.12 | 15960 |
| 1738711800 | 31.1005 | -0.14 | -0.46 | 31.28 | 31.28 | 31.0233 | 14489 |
| 1738625400 | 31.2445 | -0.08 | -0.24 | 30.86 | 31.42 | 30.795 | 19177 |
| 1738366200 | 31.32 | -0.02 | -0.06 | 31.4 | 31.62 | 31.235 | 50116 |
| 1738279800 | 31.34 | 0.49 | 1.59 | 31.07 | 31.34 | 30.84 | 48326 |
| 1738193400 | 30.85 | -0.37 | -1.19 | 31.17 | 31.3199 | 30.775 | 248288 |
| 1738107000 | 31.22 | -0.52 | -1.64 | 31.95 | 31.95 | 31.1384 | 40649 |
| 1738020600 | 31.74 | -0.2 | -0.64 | 31.69 | 31.9094 | 31.5 | 11213 |
| 1737761400 | 31.9434 | -0.67 | -2.04 | 32.369999 | 32.369999 | 31.92 | 59692 |
| 1737675000 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1737588600 | 32.61 | -0.32 | -0.97 | 32.93 | 32.93 | 32.479999 | 28876 |
| 1737502200 | 32.93 | 1.21 | 3.81 | 32.14 | 32.93 | 32.14 | 31487 |
| 1737156600 | 31.72 | 0.17 | 0.54 | 31.75 | 31.8577 | 31.64 | 11642 |
| 1737070200 | 31.55 | 0.24 | 0.77 | 31.37 | 31.6 | 31.36 | 82548 |
| 1736983800 | 31.31 | 0.2 | 0.64 | 31.53 | 31.53 | 31.1704 | 5544 |
| 1736897400 | 31.11 | 0.26 | 0.84 | 31.02 | 31.11 | 30.75 | 18549 |
| 1736811000 | 30.85 | 0.27 | 0.88 | 30.27 | 30.85 | 30.27 | 9256 |
| 1736551800 | 30.58 | -0.11 | -0.36 | 30.48 | 30.655 | 30.2911 | 12937 |
| 1736379000 | 30.69 | 0.23 | 0.76 | 30.3 | 30.78 | 30.2199 | 58228 |
| 1736292600 | 30.46 | -0.13 | -0.42 | 30.59 | 30.7699 | 30.3146 | 9642 |
| 1736206200 | 30.59 | -0.24 | -0.78 | 30.99 | 30.99 | 30.46 | 81219 |
| 1735947000 | 30.83 | 0.47 | 1.55 | 30.42 | 30.83 | 30.42 | 6760 |
| 1735860600 | 30.36 | -0.08 | -0.25 | 30.72 | 30.72 | 30.17 | 13206 |
| 1735687800 | 30.435 | -0.13 | -0.44 | 30.62 | 30.6544 | 30.32 | 89117 |
| 1735601400 | 30.5699 | -0.34 | -1.10 | 30.45 | 30.69 | 30.18 | 10081 |
| 1735342200 | 30.91 | -0.25 | -0.79 | 30.97 | 31.19 | 30.75 | 6844 |
| 1735255800 | 31.1568 | 0.22 | 0.70 | 30.83 | 31.1881 | 30.78 | 6127 |
| 1735077840 | 30.94 | 0.27 | 0.88 | 30.7 | 30.94 | 30.56 | 10072 |
| 1734996600 | 30.67 | 0.07 | 0.23 | 30.54 | 30.68 | 30.3581 | 16837 |
| 1734737400 | 30.6 | 0.36 | 1.19 | 30.03 | 30.768 | 30.03 | 8476 |
| 1734651000 | 30.24 | 0.12 | 0.40 | 30.27 | 30.52 | 30.1027 | 10800 |
| 1734564600 | 30.12 | -0.97 | -3.12 | 31.12 | 31.12 | 30.03 | 12167 |
| 1734478200 | 31.09 | -0.32 | -1.02 | 31.25 | 31.3203 | 30.97 | 22130 |
| 1734391800 | 31.41 | 0.42 | 1.36 | 30.97 | 31.4222 | 30.81 | 20285 |
| 1734132600 | 30.99 | 0.01 | 0.03 | 30.9 | 30.99 | 30.83 | 21771 |
| 1734046200 | 30.98 | -0.28 | -0.89 | 31.21 | 31.21 | 30.97 | 13388 |
| 1733959800 | 31.2595 | -0.17 | -0.54 | 31.6 | 31.6 | 31.21 | 10485 |
| 1733873400 | 31.43 | 0.1 | 0.32 | 31.38 | 31.5756 | 31.2999 | 21706 |
| 1733787000 | 31.33 | -0.45 | -1.42 | 31.8 | 31.8 | 31.3 | 30946 |
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
