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 | 0.61 | 2.11732037487 | 28.81 | 29.4292 | 28.483 | 10642346 | 28.74792244 | SP |
| 4 | 0.99 | 3.48223707351 | 28.43 | 29.4292 | 28.03 | 10676268 | 28.64163487 | SP |
| 12 | -54.58 | -64.9761904762 | 84 | 85.244099 | 28.03 | 6850008 | 41.24345225 | SP |
| 26 | -49.87 | -62.8956993316 | 79.29 | 85.244099 | 28.03 | 4696110 | 53.79632341 | SP |
| 52 | -42 | -58.8070568468 | 71.42 | 85.244099 | 28.03 | 4125346 | 63.49103363 | SP |
| 156 | -48.91 | -62.4409549343 | 78.33 | 85.244099 | 28.03 | 3494633 | 70.00749505 | SP |
| 260 | -27.2 | -48.0395619922 | 56.62 | 85.244099 | 28.03 | 2830109 | 68.00280901 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 29.35 | 0.37 | 1.28 | 29.01 | 29.3799 | 29.01 | 11559509 |
| 1732231800 | 28.98 | 0.27 | 0.94 | 28.74 | 29.04 | 28.6819 | 10815617 |
| 1732145400 | 28.71 | 0.07 | 0.24 | 28.65 | 28.73 | 28.5 | 9113728 |
| 1732059000 | 28.64 | -0.15 | -0.52 | 28.565 | 28.72 | 28.483 | 10535762 |
| 1731972600 | 28.79 | 0.16 | 0.56 | 28.68 | 28.84 | 28.642 | 10343345 |
| 1731713400 | 28.63 | -0.25 | -0.87 | 28.81 | 28.83 | 28.58 | 12403276 |
| 1731627000 | 28.88 | -0.13 | -0.45 | 29.0201 | 29.03 | 28.84 | 8418628 |
| 1731540600 | 29.01 | 0.1 | 0.35 | 28.97 | 29.05 | 28.87 | 10284763 |
| 1731454200 | 28.91 | -0.25 | -0.86 | 29.19 | 29.2 | 28.89 | 12848068 |
| 1731367800 | 29.16 | 0.08 | 0.28 | 29.22 | 29.35 | 29.14 | 10833262 |
| 1731108600 | 29.08 | 0.17 | 0.59 | 29.01 | 29.14 | 28.9 | 11470885 |
| 1731022200 | 28.91 | -0.13 | -0.45 | 29.1 | 29.105 | 28.87 | 12493623 |
| 1730935800 | 29.04 | 0.66 | 2.33 | 28.945 | 29.12 | 28.79 | 15250337 |
| 1730849400 | 28.38 | 0.25 | 0.89 | 28.15 | 28.38 | 28.07 | 9631160 |
| 1730763000 | 28.13 | 0.03 | 0.11 | 28.15 | 28.25 | 28.03 | 10572344 |
| 1730500200 | 28.1 | -0.13 | -0.46 | 28.3 | 28.375 | 28.0715 | 9085655 |
| 1730413800 | 28.23 | 0.05 | 0.18 | 28.19 | 28.38 | 28.19 | 10445733 |
| 1730327400 | 28.18 | 0.09 | 0.32 | 28.05 | 28.27 | 28.0301 | 10275473 |
| 1730241000 | 28.09 | -0.23 | -0.81 | 28.18 | 28.21 | 28.0601 | 10036318 |
| 1730154600 | 28.32 | 0.17 | 0.60 | 28.2 | 28.33 | 28.2 | 9625562 |
| 1729895400 | 28.15 | -0.18 | -0.64 | 28.43 | 28.47 | 28.13 | 9041816 |
| 1729809000 | 28.33 | 0.05 | 0.18 | 28.4 | 28.43 | 28.22 | 8344108 |
| 1729722600 | 28.28 | -0.05 | -0.18 | 28.27 | 28.405 | 28.13 | 11268596 |
| 1729636200 | 28.33 | -0.14 | -0.49 | 28.3 | 28.37 | 28.19 | 11073101 |
| 1729549800 | 28.47 | -0.34 | -1.18 | 28.8 | 28.81 | 28.43 | 12675252 |
| 1729290600 | 28.81 | 0 | 0.00 | 28.81 | 28.85 | 28.68 | 7985080 |
| 1729204200 | 28.81 | 0.01 | 0.03 | 28.87 | 28.9 | 28.74 | 8464631 |
| 1729117800 | 28.8 | 0.23 | 0.81 | 28.65 | 28.83 | 28.63 | 9101435 |
| 1729031400 | 28.57 | -0.12 | -0.42 | 28.64 | 28.86 | 28.53 | 10906045 |
| 1728945000 | 28.69 | 0.15 | 0.53 | 28.53 | 28.7 | 28.44 | 9073351 |
| 1728685800 | 28.54 | -56.08 | -66.27 | 28.32 | 28.56 | 28.32 | 9601137 |
| 1728599400 | 84.62 | -0.33 | -0.39 | 84.82 | 84.895 | 84.43 | 3107510 |
| 1728513000 | 84.95 | 0.79 | 0.94 | 84.19 | 85 | 83.9601 | 3777362 |
| 1728426600 | 84.16 | -0.14 | -0.17 | 84.4 | 84.4 | 83.83 | 2936433 |
| 1728340200 | 84.3 | -0.35 | -0.41 | 84.65 | 84.79 | 84.05 | 4061447 |
| 1728081000 | 84.65 | 0.33 | 0.39 | 84.71 | 84.78 | 84.1527 | 3085383 |
| 1727994600 | 84.32 | -0.22 | -0.26 | 84.3 | 84.4701 | 83.8122 | 3094371 |
| 1727908200 | 84.54 | 0.06 | 0.07 | 84.25 | 84.73 | 84.22 | 3335522 |
| 1727821800 | 84.48 | -0.05 | -0.06 | 84.54 | 84.5799 | 83.96 | 4105136 |
| 1727735400 | 84.53 | 0.27 | 0.32 | 84.34 | 84.61 | 83.85 | 6828798 |
| 1727476200 | 84.26 | 0.52 | 0.62 | 84.18 | 84.75 | 84.03 | 4350906 |
| 1727389800 | 83.74 | 0.37 | 0.44 | 83.47 | 83.9699 | 83.4499 | 3415673 |
| 1727303400 | 83.37 | -1.69 | -1.99 | 84.37 | 84.3996 | 83.33 | 3460149 |
| 1727217000 | 85.06 | 0.13 | 0.15 | 85.12 | 85.244099 | 84.86 | 3110859 |
| 1727130600 | 84.93 | 0.45 | 0.53 | 84.72 | 84.945 | 84.55 | 2534389 |
| 1726871400 | 84.48 | -0.39 | -0.46 | 84.56 | 84.6059 | 84.13 | 3274389 |
| 1726785000 | 84.87 | 0.73 | 0.87 | 85.17 | 85.18 | 84.61 | 2936734 |
| 1726698600 | 84.14 | 0.05 | 0.06 | 84.2 | 85.15 | 84.03 | 2735937 |
| 1726612200 | 84.09 | -0.06 | -0.07 | 84.16 | 84.59 | 83.86 | 2438951 |
| 1726525800 | 84.15 | 0.79 | 0.95 | 83.75 | 84.19 | 83.62 | 2383949 |
| 1726266600 | 83.36 | 0.73 | 0.88 | 82.85 | 83.39 | 82.82 | 2122466 |
| 1726180200 | 82.63 | 0.08 | 0.10 | 82.59 | 82.7 | 82.025 | 2171372 |
| 1726093800 | 82.55 | -0.51 | -0.61 | 82.81 | 82.81 | 81.193 | 2907862 |
| 1726007400 | 83.06 | 0.07 | 0.08 | 83.09 | 83.0901 | 82.33 | 2225342 |
| 1725921000 | 82.99 | 0.99 | 1.21 | 82.34 | 83.32 | 82.16 | 2887164 |
| 1725661800 | 82 | -0.71 | -0.86 | 82.81 | 83.19 | 81.865 | 3090667 |
| 1725575400 | 82.71 | -0.79 | -0.95 | 83.74 | 83.74 | 82.45 | 2698142 |
| 1725489000 | 83.5 | -0.28 | -0.33 | 83.78 | 84.18 | 83.235 | 3198489 |
| 1725402600 | 83.78 | -0.75 | -0.89 | 84.19 | 84.38 | 83.585 | 3385898 |
| 1725057000 | 84.53 | 0.67 | 0.80 | 84 | 84.57 | 83.6941 | 2471098 |
| 1724970600 | 83.86 | 0.36 | 0.43 | 83.95 | 84.26 | 83.2213 | 2383253 |
| 1724884200 | 83.5 | 0.02 | 0.02 | 83.4 | 83.92 | 83.1 | 2138138 |
| 1724797800 | 83.48 | -0.14 | -0.17 | 83.6 | 83.7 | 83.24 | 2308961 |
| 1724711400 | 83.62 | 0.1 | 0.12 | 83.76 | 84.11 | 83.5399 | 3171539 |
| 1724452200 | 83.52 | 1.18 | 1.43 | 82.73 | 83.56 | 82.5389 | 2485646 |
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
