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 | 0.5 | 1.72354360565 | 29.01 | 29.66 | 28.9 | 13492 | 29.31110348 | SP |
| 4 | 1.07 | 3.76230661041 | 28.44 | 29.66 | 25.71 | 22139 | 28.18213837 | SP |
| 12 | 1.69 | 6.07476635514 | 27.82 | 29.99 | 25.71 | 22442 | 28.50861373 | SP |
| 26 | 1.89 | 6.84286748733 | 27.62 | 29.99 | 25.71 | 25746 | 27.96889504 | SP |
| 52 | 2.9 | 10.898158587 | 26.61 | 29.99 | 24.84 | 35158 | 26.82496068 | SP |
| 156 | -4.11 | -12.2248661511 | 33.62 | 35.9399 | 22.24 | 57504 | 27.27152727 | SP |
| 260 | 5.2007 | 21.3938698358 | 24.3093 | 38.24 | 18.84 | 40742 | 27.45455413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 29.51 | 0.49 | 1.69 | 29.27 | 29.51 | 29.27 | 12158 |
| 1724365800 | 29.02 | -0.35 | -1.19 | 29.31 | 29.31 | 28.9 | 9385 |
| 1724279400 | 29.37 | 0.04 | 0.14 | 29.3 | 29.44 | 29.245 | 21205 |
| 1724193000 | 29.33 | -0.22 | -0.75 | 29.395 | 29.4441 | 29.09 | 22034 |
| 1724106600 | 29.5506 | 0.25 | 0.86 | 29.38 | 29.66 | 29.38 | 4914 |
| 1723847400 | 29.3 | 0.47 | 1.63 | 29.01 | 29.3 | 28.88 | 10022 |
| 1723761000 | 28.83 | 0.16 | 0.57 | 28.8 | 29.18 | 28.8 | 18151 |
| 1723674600 | 28.6672 | -0.02 | -0.08 | 28.67 | 28.71 | 28.5201 | 42993 |
| 1723588200 | 28.69 | 0.24 | 0.84 | 28.46 | 28.85 | 28.42 | 20292 |
| 1723501800 | 28.45 | -0.12 | -0.42 | 28.47 | 28.65 | 28.3601 | 13245 |
| 1723242600 | 28.57 | 0.41 | 1.46 | 28.33 | 28.57 | 28.2301 | 18360 |
| 1723156200 | 28.16 | 0.65 | 2.36 | 27.87 | 28.25 | 27.84 | 13790 |
| 1723069800 | 27.51 | 0.11 | 0.40 | 27.9 | 28.07 | 27.51 | 24850 |
| 1722983400 | 27.4 | 1.27 | 4.86 | 27.02 | 27.54 | 27.02 | 46567 |
| 1722897000 | 26.13 | -1.83 | -6.55 | 26.58 | 27.4699 | 25.71 | 46806 |
| 1722637800 | 27.96 | -0.33 | -1.17 | 27.95 | 28.035 | 27.7301 | 27078 |
| 1722551400 | 28.29 | -0.67 | -2.31 | 28.62 | 28.8325 | 28.27 | 21390 |
| 1722465000 | 28.96 | 0.71 | 2.51 | 28.83 | 29 | 28.7 | 11759 |
| 1722378600 | 28.25 | -0.11 | -0.39 | 28.37 | 28.42 | 28.08 | 22353 |
| 1722292200 | 28.36 | -0.31 | -1.08 | 28.46 | 28.63 | 28.2639 | 33818 |
| 1722033000 | 28.67 | 0.38 | 1.34 | 28.44 | 28.67 | 28.39 | 13951 |
| 1721946600 | 28.29 | 1.28 | 4.74 | 28.17 | 28.46 | 28.07 | 38722 |
| 1721860200 | 27.01 | -1.78 | -6.18 | 28.69 | 28.8 | 27.01 | 16916 |
| 1721773800 | 28.79 | -0.18 | -0.62 | 28.92 | 28.98 | 28.6401 | 27234 |
| 1721687400 | 28.97 | 0.25 | 0.87 | 28.9 | 29.075 | 28.77 | 26630 |
| 1721428200 | 28.72 | -0.17 | -0.59 | 28.89 | 29 | 28.6 | 33601 |
| 1721341800 | 28.89 | -0.37 | -1.26 | 29.31 | 29.31 | 28.89 | 9811 |
| 1721255400 | 29.26 | -0.44 | -1.48 | 29.41 | 29.5499 | 29 | 23441 |
| 1721169000 | 29.7 | 0.13 | 0.44 | 29.55 | 29.7 | 29.47 | 13369 |
| 1721082600 | 29.57 | -0.39 | -1.30 | 29.56 | 29.7027 | 29.36 | 14203 |
| 1720823400 | 29.96 | 0.37 | 1.25 | 29.83 | 29.99 | 29.74 | 24237 |
| 1720737000 | 29.59 | 0.15 | 0.50 | 29.69 | 29.91 | 29.5201 | 21210 |
| 1720650600 | 29.4425 | 0.22 | 0.74 | 29.34 | 29.4899 | 29.18 | 27273 |
| 1720564200 | 29.225 | 0.05 | 0.19 | 29.15 | 29.2623 | 29.13 | 10442 |
| 1720477800 | 29.17 | 0.13 | 0.45 | 29.1 | 29.2335 | 29.02 | 17355 |
| 1720218600 | 29.04 | -0.15 | -0.51 | 29.09 | 29.1879 | 28.87 | 12927 |
| 1720040640 | 29.19 | 0.45 | 1.57 | 28.86 | 29.19 | 28.86 | 4714 |
| 1719959400 | 28.74 | -0.06 | -0.21 | 28.8 | 28.8 | 28.52 | 31324 |
| 1719873000 | 28.8 | 0.04 | 0.14 | 28.79 | 28.83 | 28.6601 | 22726 |
| 1719613800 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 0 |
| 1719527400 | 28.76 | 0.22 | 0.77 | 28.8 | 28.83 | 28.5301 | 32850 |
| 1719441000 | 28.54 | -0.24 | -0.83 | 28.58 | 28.7396 | 28.355 | 39855 |
| 1719354600 | 28.78 | 0.02 | 0.07 | 28.7 | 28.78 | 28.45 | 81775 |
| 1719268200 | 28.7599 | -0.05 | -0.17 | 28.62 | 28.9197 | 28.62 | 20491 |
| 1719009000 | 28.81 | -0.02 | -0.07 | 28.83 | 28.8993 | 28.6 | 23359 |
| 1718922600 | 28.83 | -0.07 | -0.24 | 28.86 | 28.99 | 28.64 | 22941 |
| 1718749800 | 28.9 | 0.37 | 1.30 | 28.58 | 28.9 | 28.58 | 11777 |
| 1718663400 | 28.53 | 0.11 | 0.39 | 28.3 | 28.55 | 28.3 | 23524 |
| 1718404200 | 28.42 | 0.3 | 1.07 | 28.25 | 28.42 | 28.17 | 13287 |
| 1718317800 | 28.12 | -0.26 | -0.90 | 28.44 | 28.53 | 28.12 | 10154 |
| 1718231400 | 28.375 | 0.27 | 0.98 | 28.1 | 28.6599 | 28.1 | 12514 |
| 1718145000 | 28.1 | -0.08 | -0.28 | 28.18 | 28.21 | 27.99 | 15825 |
| 1718058600 | 28.18 | 0.06 | 0.21 | 28.16 | 28.3999 | 28.03 | 26555 |
| 1717799400 | 28.12 | -0.24 | -0.83 | 28.24 | 28.42 | 27.95 | 12343 |
| 1717713000 | 28.355 | 0.05 | 0.19 | 28.36 | 28.4599 | 28.1901 | 12406 |
| 1717626600 | 28.3 | 0.99 | 3.63 | 28 | 28.3 | 28 | 17747 |
| 1717540200 | 27.31 | -0.79 | -2.81 | 27.65 | 28.49 | 27.31 | 12681 |
| 1717453800 | 28.1 | 0.32 | 1.15 | 28.14 | 28.66 | 27.49 | 25160 |
| 1717194600 | 27.78 | -0.33 | -1.17 | 27.82 | 27.92 | 27.48 | 42025 |
| 1717108200 | 28.11 | -0.04 | -0.14 | 28.06 | 28.19 | 27.94 | 20167 |
| 1717021800 | 28.15 | -0.32 | -1.12 | 28.24 | 28.37 | 28.06 | 31072 |
| 1716935400 | 28.47 | -0.07 | -0.25 | 28.53 | 28.67 | 28.41 | 3321 |
| 1716589800 | 28.54 | 0.12 | 0.42 | 28.42 | 28.71 | 28.42 | 12751 |
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
