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 | -0.03 | -0.10752688172 | 27.9 | 28.3 | 27.8 | 85305 | 28.02087613 | SP |
| 4 | -1.05 | -3.63070539419 | 28.92 | 29.15 | 27.8 | 45092 | 28.29179352 | SP |
| 12 | -2.35 | -7.7763070814 | 30.22 | 31.17 | 27.8 | 42570 | 29.47965755 | SP |
| 26 | 0.01 | 0.0358937544867 | 27.86 | 31.17 | 26.5001 | 47000 | 29.19993602 | SP |
| 52 | 3.97 | 16.6108786611 | 23.9 | 31.17 | 23.84 | 55478 | 27.50841707 | SP |
| 156 | -0.42 | -1.48462354189 | 28.29 | 31.17 | 19.95 | 40751 | 25.5026132 | SP |
| 260 | 3.14 | 12.6971289931 | 24.73 | 31.17 | 11.88 | 40369 | 23.92246786 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 27.87 | -0.4 | -1.41 | 27.91 | 27.99 | 27.83 | 157085 |
| 1732145400 | 28.27 | 0.1 | 0.35 | 28.26 | 28.3 | 28.17 | 38226 |
| 1732059000 | 28.17 | 0.18 | 0.64 | 28 | 28.29 | 28 | 149243 |
| 1731972600 | 27.99 | 0.11 | 0.39 | 27.95 | 28.02 | 27.89 | 31539 |
| 1731713400 | 27.88 | -0.14 | -0.50 | 27.9 | 27.9997 | 27.8 | 50431 |
| 1731627000 | 28.02 | 0.03 | 0.11 | 27.8 | 28.02 | 27.8 | 63112 |
| 1731540600 | 27.99 | -0.28 | -1.00 | 28.05 | 28.05 | 27.8002 | 66555 |
| 1731454200 | 28.274 | -0.39 | -1.35 | 28.42 | 28.42 | 28.2 | 33928 |
| 1731367800 | 28.66 | 0.04 | 0.14 | 28.64 | 28.7599 | 28.62 | 49525 |
| 1731108600 | 28.62 | -0.23 | -0.80 | 28.68 | 28.7599 | 28.5101 | 54170 |
| 1731022200 | 28.85 | -0.25 | -0.86 | 28.93 | 28.96 | 28.72 | 23911 |
| 1730935800 | 29.1 | 0.26 | 0.90 | 29.07 | 29.1393 | 28.89 | 35430 |
| 1730849400 | 28.84 | 0.28 | 0.98 | 28.64 | 28.84 | 28.6 | 18008 |
| 1730763000 | 28.56 | -0.36 | -1.24 | 28.62 | 28.66 | 28.54 | 24953 |
| 1730500200 | 28.92 | 0.15 | 0.52 | 28.79 | 29 | 28.7818 | 6762 |
| 1730413800 | 28.7698 | -0.13 | -0.45 | 28.83 | 28.9 | 28.7005 | 18851 |
| 1730327400 | 28.9 | -0.19 | -0.65 | 28.88 | 29.0175 | 28.88 | 11050 |
| 1730241000 | 29.09 | 0.15 | 0.52 | 29.06 | 29.15 | 28.94 | 17156 |
| 1730154600 | 28.94 | 0.23 | 0.80 | 28.73 | 28.95 | 28.73 | 15029 |
| 1729895400 | 28.71 | -0.35 | -1.21 | 28.92 | 28.92 | 28.65 | 36870 |
| 1729809000 | 29.0602 | 0.01 | 0.04 | 29.09 | 29.1849 | 29 | 28942 |
| 1729722600 | 29.05 | -0.11 | -0.38 | 29.07 | 29.19 | 29 | 23420 |
| 1729636200 | 29.16 | -0.29 | -0.98 | 29.18 | 29.18 | 29 | 60517 |
| 1729549800 | 29.45 | -0.25 | -0.84 | 29.5 | 29.57 | 29.45 | 18418 |
| 1729290600 | 29.7 | 0.12 | 0.41 | 29.71 | 29.77 | 29.5 | 25401 |
| 1729204200 | 29.58 | -0.41 | -1.37 | 29.68 | 29.76 | 29.52 | 36417 |
| 1729117800 | 29.99 | 0.1 | 0.33 | 29.95 | 29.99 | 29.82 | 26072 |
| 1729031400 | 29.89 | -0.11 | -0.37 | 30.02 | 30.0999 | 29.8 | 32440 |
| 1728945000 | 30 | 0.09 | 0.30 | 30.04 | 30.13 | 29.857 | 28439 |
| 1728685800 | 29.91 | 0.05 | 0.17 | 29.9 | 30.02 | 29.79 | 15810 |
| 1728599400 | 29.86 | -0.33 | -1.09 | 30 | 30 | 29.85 | 25013 |
| 1728513000 | 30.1882 | 0.17 | 0.56 | 30.12 | 30.2 | 30.03 | 12245 |
| 1728426600 | 30.02 | 0.64 | 2.18 | 29.89 | 30.02 | 29.8812 | 28841 |
| 1728340200 | 29.38 | -0.49 | -1.64 | 29.66 | 29.66 | 29.24 | 51687 |
| 1728081000 | 29.87 | -0.17 | -0.57 | 29.89 | 29.89 | 29.7761 | 21847 |
| 1727994600 | 30.04 | -0.29 | -0.96 | 30.23 | 30.25 | 30.04 | 51548 |
| 1727908200 | 30.33 | -0.07 | -0.23 | 30.55 | 30.55 | 30.31 | 16529 |
| 1727821800 | 30.4 | -0.31 | -1.01 | 30.67 | 30.71 | 30.35 | 44125 |
| 1727735400 | 30.71 | -0.33 | -1.07 | 30.76 | 30.76 | 30.445 | 77730 |
| 1727476200 | 31.043 | -0.07 | -0.22 | 31.11 | 31.17 | 30.97 | 14615 |
| 1727389800 | 31.11 | 0.21 | 0.68 | 31.06 | 31.16 | 31 | 19486 |
| 1727303400 | 30.9 | 0.12 | 0.39 | 30.96 | 30.97 | 30.7821 | 29599 |
| 1727217000 | 30.78 | -0.17 | -0.55 | 31 | 31 | 30.765 | 111634 |
| 1727130600 | 30.95 | 0.32 | 1.04 | 30.97 | 31.06 | 30.82 | 65834 |
| 1726871400 | 30.63 | 0.2 | 0.66 | 30.72 | 30.8884 | 30.59 | 112749 |
| 1726785000 | 30.4298 | 0.2 | 0.66 | 30.36 | 30.46 | 30.2501 | 21431 |
| 1726698600 | 30.23 | -0.16 | -0.53 | 30.31 | 30.41 | 30.16 | 20887 |
| 1726612200 | 30.39 | -0.02 | -0.08 | 30.39 | 30.48 | 30.3117 | 33046 |
| 1726525800 | 30.4139 | 0.1 | 0.34 | 30.44 | 30.5099 | 30.31 | 20448 |
| 1726266600 | 30.31 | -0.01 | -0.03 | 30.36 | 30.46 | 30.31 | 15888 |
| 1726180200 | 30.32 | 0.26 | 0.86 | 30.18 | 30.39 | 30.09 | 114001 |
| 1726093800 | 30.06 | 0.04 | 0.13 | 30.03 | 30.06 | 29.6877 | 21831 |
| 1726007400 | 30.02 | 0.26 | 0.87 | 29.97 | 30.065 | 29.88 | 94103 |
| 1725921000 | 29.76 | 0.1 | 0.34 | 29.75 | 29.89 | 29.6401 | 129859 |
| 1725661800 | 29.66 | -0.38 | -1.26 | 29.85 | 29.85 | 29.6001 | 52514 |
| 1725575400 | 30.04 | -0.06 | -0.19 | 30.09 | 30.14 | 29.97 | 13669 |
| 1725489000 | 30.0974 | 0.07 | 0.22 | 30.06 | 30.191 | 30.055 | 37690 |
| 1725402600 | 30.03 | -0.17 | -0.56 | 30.15 | 30.15 | 29.9338 | 17454 |
| 1725057000 | 30.1994 | 0.19 | 0.63 | 30.22 | 30.3499 | 30.1 | 37613 |
| 1724970600 | 30.01 | -0.06 | -0.20 | 30.13 | 30.15 | 30.01 | 136830 |
| 1724884200 | 30.07 | 0.12 | 0.40 | 29.97 | 30.0814 | 29.9078 | 23580 |
| 1724797800 | 29.95 | -0.07 | -0.23 | 30.01 | 30.05 | 29.89 | 16888 |
| 1724711400 | 30.02 | 0.04 | 0.13 | 30.03 | 30.14 | 29.9014 | 26635 |
| 1724452200 | 29.98 | 0.12 | 0.40 | 29.79 | 29.98 | 29.6301 | 23498 |
| 1724365800 | 29.86 | 0.05 | 0.17 | 29.81 | 29.9399 | 29.7271 | 14100 |
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
