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 | 0.53 | 1.83963901423 | 28.81 | 29.53 | 28.78 | 2729 | 29.07721849 | SP |
| 4 | 0.29 | 0.998278829604 | 29.05 | 29.69 | 28.78 | 3137 | 29.30341468 | SP |
| 12 | -0.82 | -2.71883289125 | 30.16 | 30.67 | 28.37 | 3247 | 29.67897161 | SP |
| 26 | 0.21 | 0.720906282183 | 29.13 | 30.67 | 27.7 | 2966 | 29.34474128 | SP |
| 52 | 0.68 | 2.37264480112 | 28.66 | 30.67 | 24.2942 | 2370 | 28.45626144 | SP |
| 156 | -8.84 | -23.1534834992 | 38.18 | 39.0115 | 23.03 | 3216 | 30.14758086 | SP |
| 260 | -5.18 | -15.0057937428 | 34.52 | 39.0115 | 17.49 | 2676 | 29.93969689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 29.34 | 0.07 | 0.23 | 29.53 | 29.53 | 29.23 | 3364 |
| 1722378600 | 29.2716 | 0.14 | 0.48 | 28.8 | 29.32 | 28.8 | 3305 |
| 1722292200 | 29.1316 | -0.11 | -0.37 | 29.33 | 29.33 | 29.1316 | 1447 |
| 1722033000 | 29.2393 | 0.35 | 1.23 | 29.18 | 29.2393 | 29.08 | 2666 |
| 1721946600 | 28.8846 | -0.01 | -0.05 | 29.05 | 29.05 | 28.78 | 3108 |
| 1721860200 | 28.8993 | -0.37 | -1.27 | 28.81 | 29.1 | 28.8 | 3117 |
| 1721773800 | 29.27 | -0.18 | -0.61 | 29.43 | 29.43 | 29.2501 | 1843 |
| 1721687400 | 29.45 | 0.37 | 1.26 | 28.91 | 29.45 | 28.91 | 4691 |
| 1721428200 | 29.0834 | -0.14 | -0.47 | 29.24 | 29.24 | 29.07 | 684 |
| 1721341800 | 29.2201 | -0.34 | -1.13 | 29.62 | 29.62 | 29.19 | 2667 |
| 1721255400 | 29.5553 | -0.05 | -0.16 | 29.51 | 29.558 | 29.4781 | 1395 |
| 1721169000 | 29.602 | 0.1 | 0.35 | 29.63 | 29.69 | 29.5 | 4709 |
| 1721082600 | 29.4993 | 0.02 | 0.06 | 29.67 | 29.67 | 29.49 | 15349 |
| 1720823400 | 29.4816 | 0.06 | 0.22 | 29.56 | 29.66 | 29.465 | 2521 |
| 1720737000 | 29.418 | 0.25 | 0.87 | 29.39 | 29.418 | 29.36 | 860 |
| 1720650600 | 29.1652 | 0.29 | 1.00 | 28.88 | 29.1652 | 28.88 | 1630 |
| 1720564200 | 28.8769 | -0.22 | -0.76 | 29.16 | 29.16 | 28.841 | 1416 |
| 1720477800 | 29.0995 | -0.11 | -0.37 | 29.29 | 29.29 | 29.0419 | 2157 |
| 1720218600 | 29.2084 | 0.16 | 0.54 | 29.13 | 29.27 | 29.1 | 1988 |
| 1720040640 | 29.0517 | 0.19 | 0.66 | 29.05 | 29.26 | 28.97 | 4057 |
| 1719959400 | 28.861 | 0.41 | 1.43 | 28.475 | 28.861 | 28.47 | 4488 |
| 1719873000 | 28.4555 | -0.08 | -0.28 | 28.4 | 28.72 | 28.37 | 7225 |
| 1719613800 | 28.536 | 0.06 | 0.21 | 28.44 | 28.68 | 28.44 | 444 |
| 1719527400 | 28.475 | -0 | -0.01 | 28.53 | 28.58 | 28.39 | 9563 |
| 1719441000 | 28.4779 | -1.53 | -5.11 | 28.65 | 28.65 | 28.4779 | 2138 |
| 1719354600 | 30.01 | -0.25 | -0.84 | 30.23 | 30.23 | 30.01 | 4014 |
| 1719268200 | 30.2629 | 0.36 | 1.21 | 29.9 | 30.34 | 29.9 | 2121 |
| 1719009000 | 29.9016 | -0.14 | -0.46 | 29.9 | 29.92 | 29.8201 | 1237 |
| 1718922600 | 30.0391 | 0.08 | 0.26 | 29.77 | 30.0663 | 29.77 | 2803 |
| 1718749800 | 29.9622 | 0.08 | 0.28 | 29.82 | 30.04 | 29.82 | 1619 |
| 1718663400 | 29.8792 | 0.11 | 0.37 | 29.59 | 29.8792 | 29.59 | 3355 |
| 1718404200 | 29.7698 | -0.23 | -0.77 | 29.51 | 29.77 | 29.51 | 1576 |
| 1718317800 | 30.0014 | -0.35 | -1.14 | 30.13 | 30.13 | 29.987 | 1616 |
| 1718231400 | 30.3475 | 0.35 | 1.18 | 30.24 | 30.56 | 30.23 | 4652 |
| 1718145000 | 29.995 | -0.17 | -0.55 | 29.85 | 30.16 | 29.85 | 3683 |
| 1718058600 | 30.16 | -0.03 | -0.09 | 30.06 | 30.23 | 30.06 | 1517 |
| 1717799400 | 30.1857 | -0.2 | -0.66 | 30.37 | 30.37 | 30.14 | 4534 |
| 1717713000 | 30.385 | -0.06 | -0.20 | 30.65 | 30.65 | 30.375 | 3014 |
| 1717626600 | 30.4465 | -0.04 | -0.13 | 30.51 | 30.51 | 30.31 | 9077 |
| 1717540200 | 30.485 | -0.04 | -0.14 | 30.67 | 30.67 | 30.48 | 1756 |
| 1717453800 | 30.5281 | 0.22 | 0.73 | 30.37 | 30.54 | 30.37 | 3271 |
| 1717194600 | 30.3066 | 0.18 | 0.60 | 30.1245 | 30.3066 | 30.12 | 2642 |
| 1717108200 | 30.1245 | 0.21 | 0.70 | 30.18 | 30.18 | 30.07 | 529 |
| 1717021800 | 29.9145 | -0.21 | -0.69 | 29.72 | 30 | 29.72 | 1280 |
| 1716935400 | 30.1225 | -0.03 | -0.09 | 29.99 | 30.3037 | 29.99 | 1876 |
| 1716589800 | 30.15 | 0.39 | 1.31 | 29.76 | 30.15 | 29.76 | 631 |
| 1716503400 | 29.7599 | -0.25 | -0.85 | 30.3 | 30.3 | 29.7599 | 1930 |
| 1716417000 | 30.0139 | -0.24 | -0.79 | 30 | 30.18 | 30 | 1963 |
| 1716330600 | 30.2534 | 0.09 | 0.31 | 30.105 | 30.2534 | 30.105 | 1121 |
| 1716244200 | 30.16 | 0.07 | 0.23 | 30.32 | 30.32 | 30.13 | 5295 |
| 1715985000 | 30.09 | -0.07 | -0.24 | 30.18 | 30.18 | 29.87 | 12211 |
| 1715898600 | 30.1618 | -0.19 | -0.62 | 30.31 | 30.31 | 30.12 | 1380 |
| 1715812200 | 30.3492 | -0.08 | -0.26 | 30.63 | 30.63 | 30.32 | 2888 |
| 1715725800 | 30.4289 | 0.27 | 0.88 | 29.9 | 30.4741 | 29.9 | 1647 |
| 1715639400 | 30.163 | 0.06 | 0.22 | 30.33 | 30.33 | 30.13 | 463 |
| 1715380200 | 30.0982 | -0.05 | -0.16 | 30.33 | 30.33 | 30.04 | 5255 |
| 1715293800 | 30.1471 | 0.11 | 0.36 | 30.05 | 30.54 | 30.05 | 7319 |
| 1715207400 | 30.0401 | -0.03 | -0.12 | 30.16 | 30.16 | 29.86 | 3357 |
| 1715121000 | 30.0747 | -0.04 | -0.12 | 30.32 | 30.32 | 30 | 3943 |
| 1715034600 | 30.1102 | 0.17 | 0.58 | 29.69 | 30.17 | 29.69 | 6738 |
| 1714775400 | 29.938 | 0.34 | 1.15 | 29.5964 | 29.95 | 29.5964 | 6189 |
| 1714689000 | 29.5964 | 0.04 | 0.13 | 29.91 | 29.91 | 29.45 | 4762 |
| 1714602600 | 29.5565 | 0.08 | 0.26 | 29.59 | 29.64 | 29.48 | 575 |
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
