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 | 0.92 | 2.99381711682 | 30.73 | 32.0196 | 30.48 | 28217 | 31.16845667 | SP |
| 4 | 2.85 | 9.89583333333 | 28.8 | 32.0196 | 28.093 | 21654 | 30.01394235 | SP |
| 12 | 6.47 | 25.6949960286 | 25.18 | 32.0196 | 24.5 | 23082 | 27.46389711 | SP |
| 26 | 7.08 | 28.8156288156 | 24.57 | 32.0196 | 23.79 | 18382 | 26.97142717 | SP |
| 52 | 3.76 | 13.4815346002 | 27.89 | 32.0196 | 20.16 | 19066 | 25.90686039 | SP |
| 156 | 11.67 | 58.4084084084 | 19.98 | 32.0196 | 16.57 | 25244 | 23.76184108 | SP |
| 260 | 11.67 | 58.4084084084 | 19.98 | 32.0196 | 16.57 | 25244 | 23.76184108 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 30.93 | -0.86 | -2.69 | 32 | 32.019599 | 30.8578 | 33123 |
| 1720650600 | 31.7852 | 0.39 | 1.25 | 31.55 | 31.82 | 31.45 | 17296 |
| 1720564200 | 31.3919 | 0.33 | 1.06 | 31.1 | 31.49 | 31.08 | 36707 |
| 1720477800 | 31.0618 | 0.21 | 0.69 | 30.95 | 31.16 | 30.825 | 29152 |
| 1720218600 | 30.85 | 0.41 | 1.33 | 30.73 | 30.85 | 30.48 | 24320 |
| 1720040640 | 30.4445 | 0.56 | 1.89 | 30.01 | 30.4445 | 30.01 | 58048 |
| 1719959400 | 29.88 | 0.64 | 2.19 | 29.46 | 29.88 | 29.25 | 35028 |
| 1719873000 | 29.24 | 0.44 | 1.54 | 28.95 | 29.3 | 28.95 | 17390 |
| 1719613800 | 28.7967 | -0.2 | -0.69 | 29.11 | 29.2225 | 28.67 | 6779 |
| 1719527400 | 28.9972 | 0.19 | 0.65 | 28.87 | 29.05 | 28.8437 | 11975 |
| 1719441000 | 28.8086 | 0.43 | 1.50 | 28.42 | 28.8086 | 28.42 | 5227 |
| 1719354600 | 28.3818 | 0.26 | 0.94 | 28.2 | 28.46 | 28.12 | 6431 |
| 1719268200 | 28.1168 | -0.27 | -0.96 | 28.32 | 28.53 | 28.093 | 9042 |
| 1719009000 | 28.39 | -0.01 | -0.04 | 28.38 | 28.4 | 28.24 | 17226 |
| 1718922600 | 28.4015 | -0.42 | -1.46 | 28.72 | 28.7904 | 28.38 | 38267 |
| 1718749800 | 28.8223 | -0.08 | -0.29 | 28.91 | 28.91 | 28.78 | 5098 |
| 1718663400 | 28.905 | 0.4 | 1.39 | 28.46 | 28.98 | 28.46 | 18182 |
| 1718404200 | 28.51 | -0.32 | -1.11 | 28.8 | 28.8 | 28.46 | 5112 |
| 1718317800 | 28.83 | -0.12 | -0.40 | 29.21 | 29.269 | 28.725 | 15243 |
| 1718231400 | 28.945 | 0.61 | 2.14 | 28.68 | 29.11 | 28.68 | 31211 |
| 1718145000 | 28.3375 | 0.22 | 0.78 | 28.09 | 28.3375 | 27.95 | 62793 |
| 1718058600 | 28.1182 | 0.02 | 0.07 | 27.94 | 28.17 | 27.94 | 8405 |
| 1717799400 | 28.0981 | -0.27 | -0.96 | 28.36 | 28.36 | 27.99 | 14927 |
| 1717713000 | 28.37 | 0.2 | 0.71 | 28.27 | 28.37 | 28.1399 | 17216 |
| 1717626600 | 28.17 | 0.64 | 2.34 | 27.76 | 28.17 | 27.69 | 9611 |
| 1717540200 | 27.5269 | 0.02 | 0.06 | 27.51 | 27.5269 | 27.41 | 5273 |
| 1717453800 | 27.51 | 0.19 | 0.70 | 27.6 | 27.7089 | 27.18 | 32765 |
| 1717194600 | 27.3195 | -0.19 | -0.69 | 27.56 | 27.62 | 26.89 | 9528 |
| 1717108200 | 27.51 | -0.04 | -0.15 | 27.56 | 27.69 | 27.46 | 7216 |
| 1717021800 | 27.55 | -0.16 | -0.57 | 27.51 | 27.65 | 27.4925 | 16306 |
| 1716935400 | 27.7067 | 0.25 | 0.91 | 27.59 | 27.77 | 27.59 | 13188 |
| 1716589800 | 27.4577 | 0.47 | 1.75 | 27.16 | 27.5 | 27.1 | 11706 |
| 1716503400 | 26.9847 | -0.22 | -0.79 | 27.43 | 27.48 | 26.93 | 27681 |
| 1716417000 | 27.2 | -0.08 | -0.29 | 27.3 | 27.32 | 27.02 | 38036 |
| 1716330600 | 27.2798 | 0.16 | 0.59 | 27.08 | 27.28 | 27.0601 | 11254 |
| 1716244200 | 27.1194 | 0.05 | 0.18 | 27.08 | 27.53 | 27.08 | 10522 |
| 1715985000 | 27.0719 | 0.05 | 0.17 | 27.08 | 27.14 | 26.98 | 3672 |
| 1715898600 | 27.0248 | -0 | -0.01 | 27.05 | 27.2 | 27.01 | 6593 |
| 1715812200 | 27.0262 | 0.24 | 0.91 | 27.01 | 27.0262 | 26.74 | 13351 |
| 1715725800 | 26.7824 | 0.38 | 1.44 | 26.5 | 26.7824 | 26.5 | 2957 |
| 1715639400 | 26.4025 | 0.11 | 0.42 | 26.33 | 26.48 | 26.33 | 13287 |
| 1715380200 | 26.2924 | -0.13 | -0.48 | 26.58 | 26.58 | 26.24 | 118011 |
| 1715293800 | 26.4184 | 0.01 | 0.03 | 26.42 | 26.4505 | 26.19 | 3452 |
| 1715207400 | 26.41 | -0.16 | -0.61 | 26.33 | 26.42 | 26.28 | 5612 |
| 1715121000 | 26.5725 | -0.34 | -1.25 | 26.9 | 26.9 | 26.53 | 13595 |
| 1715034600 | 26.909 | 0.42 | 1.57 | 26.66 | 26.909 | 26.6299 | 6094 |
| 1714775400 | 26.4938 | 0.68 | 2.65 | 26.37 | 26.5 | 26.36 | 13762 |
| 1714689000 | 25.8102 | 0.39 | 1.54 | 25.79 | 25.897 | 25.48 | 8664 |
| 1714602600 | 25.42 | -0.25 | -0.98 | 25.59 | 25.93 | 25.28 | 25455 |
| 1714516200 | 25.6709 | -0.52 | -1.98 | 25.97 | 26.1 | 25.6709 | 22365 |
| 1714429800 | 26.1882 | 0.48 | 1.86 | 26.08 | 26.27 | 25.93 | 24531 |
| 1714170600 | 25.71 | 0.4 | 1.56 | 25.51 | 25.795 | 25.49 | 26936 |
| 1714084200 | 25.3149 | 0.13 | 0.50 | 24.91 | 25.37 | 24.9 | 63852 |
| 1713997800 | 25.1893 | -0.06 | -0.22 | 25.45 | 25.49 | 25.11 | 22908 |
| 1713911400 | 25.2446 | 0.33 | 1.31 | 25.03 | 25.2951 | 25.02 | 6743 |
| 1713825000 | 24.9172 | 0.21 | 0.83 | 24.84 | 25.03 | 24.72 | 17644 |
| 1713565800 | 24.7121 | -0.63 | -2.50 | 25.18 | 25.2401 | 24.5 | 159457 |
| 1713479400 | 25.3468 | -0.15 | -0.57 | 25.39 | 25.56 | 25.23 | 6501 |
| 1713393000 | 25.4927 | -0.38 | -1.45 | 25.92 | 25.92 | 25.44 | 15859 |
| 1713306600 | 25.8688 | 0.02 | 0.07 | 25.72 | 25.89 | 25.72 | 6589 |
| 1713220200 | 25.85 | -0.4 | -1.51 | 26.28 | 26.38 | 25.85 | 22138 |
| 1712961000 | 26.2475 | -0.45 | -1.70 | 26.37 | 26.47 | 26.14 | 14468 |
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
