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 | 0.0843 | 0.27621231979 | 30.52 | 31.17 | 30.2 | 3114 | 30.59599977 | SP |
| 4 | 0.8087 | 2.71415913759 | 29.7956 | 31.17 | 29.61 | 4059 | 30.13392941 | SP |
| 12 | 2.9926 | 10.8381591861 | 27.6117 | 31.17 | 27.321 | 3197 | 29.33065448 | SP |
| 26 | 4.1826 | 15.8301698982 | 26.4217 | 31.17 | 26.0508 | 3530 | 28.44630111 | SP |
| 52 | 4.9343 | 19.2220490845 | 25.67 | 31.17 | 24.3449 | 5554 | 26.69425214 | SP |
| 156 | 2.4643 | 8.75728500355 | 28.14 | 31.17 | 23.42 | 6532 | 26.64816643 | SP |
| 260 | 5.363 | 21.246924683 | 25.2413 | 31.17 | 19.33 | 7678 | 25.32377165 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 30.6043 | -0.24 | -0.79 | 31.17 | 31.17 | 30.51 | 5266 |
| 1720650600 | 30.8486 | 0.31 | 1.02 | 30.5371 | 30.85 | 30.5371 | 2623 |
| 1720564200 | 30.5371 | 0.03 | 0.09 | 30.72 | 30.72 | 30.5371 | 358 |
| 1720477800 | 30.5095 | 0.01 | 0.04 | 30.2 | 30.55 | 30.2 | 2814 |
| 1720218600 | 30.498 | 0.18 | 0.60 | 30.52 | 30.55 | 30.34 | 4508 |
| 1720040640 | 30.3162 | 0.16 | 0.55 | 30.35 | 30.35 | 30.16 | 558 |
| 1719959400 | 30.1516 | 0.16 | 0.53 | 29.9921 | 30.1516 | 29.9 | 4025 |
| 1719873000 | 29.9921 | -0.03 | -0.10 | 29.938 | 30 | 29.92 | 7352 |
| 1719613800 | 30.0229 | 0 | 0.00 | 30.0229 | 30.0229 | 30.0229 | 0 |
| 1719527400 | 30.0229 | -0.01 | -0.04 | 29.9 | 30.1 | 29.9 | 725 |
| 1719441000 | 30.0336 | 0.08 | 0.25 | 29.9575 | 30.0336 | 29.89 | 8764 |
| 1719354600 | 29.9575 | 0.09 | 0.30 | 29.869 | 29.9575 | 29.869 | 9899 |
| 1719268200 | 29.869 | -0.06 | -0.21 | 30.25 | 30.25 | 29.869 | 1142 |
| 1719009000 | 29.933 | -0.06 | -0.19 | 29.9896 | 29.9896 | 29.933 | 475 |
| 1718922600 | 29.9896 | -0.06 | -0.21 | 29.76 | 30.07 | 29.76 | 3964 |
| 1718749800 | 30.0526 | 0.08 | 0.25 | 29.9775 | 30.0526 | 29.9775 | 12138 |
| 1718663400 | 29.9775 | 0.24 | 0.82 | 29.7334 | 29.9775 | 29.7101 | 399 |
| 1718404200 | 29.7334 | -0.06 | -0.21 | 29.7956 | 29.7956 | 29.61 | 3990 |
| 1718317800 | 29.7956 | 0.01 | 0.03 | 29.7866 | 29.7956 | 29.69 | 8162 |
| 1718231400 | 29.7866 | 0.26 | 0.87 | 29.53 | 29.89 | 29.53 | 2062 |
| 1718145000 | 29.53 | 0.03 | 0.08 | 29.505 | 29.53 | 29.38 | 2349 |
| 1718058600 | 29.505 | 0.06 | 0.22 | 29.7 | 29.7 | 29.4 | 1287 |
| 1717799400 | 29.44 | -0.05 | -0.17 | 29.49 | 29.49 | 29.44 | 244 |
| 1717713000 | 29.49 | 0.02 | 0.07 | 29.4682 | 29.49 | 29.42 | 990 |
| 1717626600 | 29.4682 | 0.32 | 1.11 | 29.08 | 29.4682 | 29.08 | 1956 |
| 1717540200 | 29.1436 | 0.05 | 0.17 | 29.2 | 29.2 | 29.03 | 15732 |
| 1717453800 | 29.0951 | 0.04 | 0.14 | 29.0549 | 29.0951 | 29.0549 | 393 |
| 1717194600 | 29.0549 | 0.24 | 0.85 | 28.81 | 29.0549 | 28.73 | 706 |
| 1717108200 | 28.81 | -0.15 | -0.50 | 28.61 | 28.93 | 28.61 | 753 |
| 1717021800 | 28.9558 | -0.22 | -0.76 | 29.1777 | 29.1777 | 28.9558 | 324 |
| 1716935400 | 29.1777 | -0 | -0.01 | 29.16 | 29.1777 | 29.16 | 251 |
| 1716589800 | 29.1805 | 0.19 | 0.66 | 28.69 | 29.1805 | 28.69 | 2778 |
| 1716503400 | 28.9892 | -0.19 | -0.64 | 29.176 | 29.23 | 28.9892 | 3767 |
| 1716417000 | 29.176 | -0.13 | -0.44 | 29.3044 | 29.3044 | 29.13 | 5080 |
| 1716330600 | 29.3044 | 0.08 | 0.27 | 29.2263 | 29.3044 | 29.21 | 2045 |
| 1716244200 | 29.2263 | 0.02 | 0.08 | 29.2017 | 29.3399 | 29.2017 | 1487 |
| 1715985000 | 29.2017 | 0 | 0.00 | 28.86 | 29.2017 | 28.86 | 1709 |
| 1715898600 | 29.201 | -0.04 | -0.15 | 29.2442 | 29.3 | 29.18 | 2545 |
| 1715812200 | 29.2442 | 0.32 | 1.10 | 28.9258 | 29.2442 | 28.9258 | 1807 |
| 1715725800 | 28.9258 | 0.16 | 0.55 | 28.7689 | 28.9258 | 28.75 | 2518 |
| 1715639400 | 28.7689 | 0.01 | 0.03 | 28.76 | 28.8199 | 28.74 | 504 |
| 1715380200 | 28.76 | 0.03 | 0.11 | 28.7291 | 28.78 | 28.7291 | 8412 |
| 1715293800 | 28.7291 | 0.13 | 0.45 | 28.05 | 28.7291 | 28.05 | 4490 |
| 1715207400 | 28.5997 | -0 | -0.00 | 28.5998 | 28.62 | 28.56 | 600 |
| 1715121000 | 28.5998 | 0.06 | 0.22 | 28.5383 | 28.66 | 28.5383 | 2478 |
| 1715034600 | 28.5383 | 0.26 | 0.93 | 28.65 | 28.65 | 28.3701 | 8058 |
| 1714775400 | 28.2766 | 0.36 | 1.29 | 27.9157 | 28.2766 | 27.9157 | 1824 |
| 1714689000 | 27.9157 | 0.21 | 0.74 | 28.06 | 28.06 | 27.76 | 5510 |
| 1714602600 | 27.7106 | -0.1 | -0.36 | 27.8098 | 27.8098 | 27.6899 | 849 |
| 1714516200 | 27.8098 | -0.36 | -1.28 | 27.82 | 28.0797 | 27.8098 | 1860 |
| 1714429800 | 28.1716 | 0.07 | 0.24 | 28.103 | 28.23 | 28.103 | 2070 |
| 1714170600 | 28.103 | 0.28 | 1.01 | 27.8214 | 28.21 | 27.8214 | 4109 |
| 1714084200 | 27.8214 | -0.15 | -0.53 | 27.9689 | 27.9689 | 27.74 | 2194 |
| 1713997800 | 27.9689 | 0.04 | 0.13 | 28.22 | 28.22 | 27.84 | 4166 |
| 1713911400 | 27.9334 | 0.33 | 1.19 | 27.6051 | 27.9334 | 27.6051 | 1957 |
| 1713825000 | 27.6051 | 0.23 | 0.82 | 27.3793 | 27.8099 | 27.3793 | 1424 |
| 1713565800 | 27.3793 | -0.23 | -0.84 | 27.6117 | 27.65 | 27.321 | 584 |
| 1713479400 | 27.6117 | -0.09 | -0.33 | 27.703 | 27.805 | 27.6117 | 627 |
| 1713393000 | 27.703 | -0.15 | -0.54 | 27.8543 | 27.86 | 27.703 | 4852 |
| 1713306600 | 27.8543 | -0.06 | -0.21 | 27.9139 | 27.9399 | 27.83 | 1641 |
| 1713220200 | 27.9139 | -0.32 | -1.13 | 28.2 | 28.35 | 27.88 | 1831 |
| 1712961000 | 28.2343 | -0.43 | -1.49 | 28.6621 | 28.6621 | 28.2101 | 1511 |
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
