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 | -0.2371 | -0.823632807751 | 28.7871 | 28.955 | 28.504 | 10479 | 28.75128959 | SP |
| 4 | -0.21 | -0.730180806676 | 28.76 | 29.81 | 28.3 | 64830 | 28.46484794 | SP |
| 12 | 0.68 | 2.43989953355 | 27.87 | 29.81 | 27.21 | 34307 | 28.3328655 | SP |
| 26 | 1.74 | 6.4901156285 | 26.81 | 30.05 | 26.3 | 39031 | 27.70055491 | SP |
| 52 | 3.32 | 13.1589377725 | 25.23 | 30.05 | 24.11 | 37395 | 26.74305044 | SP |
| 156 | 3.48 | 13.8811328281 | 25.07 | 30.05 | 21.5116 | 28521 | 25.40905848 | SP |
| 260 | 3.48 | 13.8811328281 | 25.07 | 30.05 | 21.5116 | 28521 | 25.40905848 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 28.55 | -0.05 | -0.16 | 28.87 | 28.87 | 28.504 | 11670 |
| 1721341800 | 28.5953 | -0.13 | -0.45 | 28.7 | 28.955 | 28.56 | 11828 |
| 1721255400 | 28.7249 | -0.16 | -0.55 | 28.8 | 28.8 | 28.715 | 14821 |
| 1721169000 | 28.884 | 0.06 | 0.22 | 28.83 | 28.945 | 28.82 | 12585 |
| 1721082600 | 28.82 | 0.08 | 0.28 | 28.84 | 28.86 | 28.7201 | 8896 |
| 1720823400 | 28.74 | 0.04 | 0.12 | 28.7871 | 28.86 | 28.74 | 4454 |
| 1720737000 | 28.705 | -0.08 | -0.26 | 28.7 | 28.82 | 28.66 | 10282 |
| 1720650600 | 28.78 | 0.08 | 0.29 | 28.64 | 28.815 | 28.64 | 78211 |
| 1720564200 | 28.6964 | 0.07 | 0.23 | 28.71 | 28.73 | 28.64 | 44535 |
| 1720477800 | 28.63 | -0.05 | -0.17 | 28.6852 | 28.7 | 28.63 | 17077 |
| 1720218600 | 28.68 | 0.11 | 0.37 | 28.73 | 28.73 | 28.57 | 31531 |
| 1720040640 | 28.5742 | 0.09 | 0.32 | 28.56 | 28.5742 | 28.5238 | 2199 |
| 1719959400 | 28.4839 | 0.06 | 0.21 | 28.45 | 28.53 | 28.3791 | 36236 |
| 1719873000 | 28.425 | 0.03 | 0.11 | 28.46 | 28.4699 | 28.35 | 42887 |
| 1719613800 | 28.395 | 0 | 0.00 | 28.395 | 28.395 | 28.395 | 0 |
| 1719527400 | 28.395 | 0.01 | 0.04 | 28.59 | 28.59 | 28.33 | 19605 |
| 1719441000 | 28.385 | 0.03 | 0.09 | 28.42 | 28.56 | 28.3 | 7579 |
| 1719354600 | 28.36 | 0 | 0.02 | 28.42 | 28.44 | 28.36 | 4506 |
| 1719268200 | 28.355 | 0.02 | 0.05 | 28.82 | 28.82 | 28.33 | 17732 |
| 1719009000 | 28.34 | -0.03 | -0.11 | 28.76 | 28.76 | 28.3001 | 10291 |
| 1718922600 | 28.37 | 0.05 | 0.16 | 28.32 | 28.38 | 28.32 | 2494 |
| 1718749800 | 28.325 | 0.02 | 0.05 | 28.06 | 28.3899 | 28.06 | 14629 |
| 1718663400 | 28.31 | -0 | -0.02 | 29.72 | 29.72 | 28.2301 | 5179 |
| 1718404200 | 28.3149 | 0.02 | 0.05 | 28.3 | 28.34 | 28.27 | 3191 |
| 1718317800 | 28.2999 | 0.01 | 0.04 | 28.3026 | 28.33 | 28.2501 | 7043 |
| 1718231400 | 28.2899 | 0.02 | 0.09 | 28.15 | 28.3499 | 28.15 | 8258 |
| 1718145000 | 28.265 | 0.09 | 0.30 | 28.02 | 28.495 | 28.02 | 4924 |
| 1718058600 | 28.18 | -0.09 | -0.31 | 28.26 | 28.31 | 28.18 | 10980 |
| 1717799400 | 28.2681 | 0.02 | 0.06 | 28.21 | 28.31 | 28.21 | 2331 |
| 1717713000 | 28.2499 | -0.02 | -0.08 | 28.47 | 28.48 | 28.21 | 1689 |
| 1717626600 | 28.272 | 0.08 | 0.29 | 28.16 | 28.28 | 28.16 | 8241 |
| 1717540200 | 28.1907 | 0.01 | 0.04 | 28.16 | 28.2499 | 28.1514 | 6700 |
| 1717453800 | 28.1801 | 0.05 | 0.16 | 28.1482 | 28.185 | 28.12 | 2727 |
| 1717194600 | 28.1337 | 0.03 | 0.09 | 28.23 | 28.23 | 28.03 | 4926 |
| 1717108200 | 28.1072 | -0.02 | -0.08 | 27.85 | 28.162 | 27.85 | 3856 |
| 1717021800 | 28.13 | -0.03 | -0.11 | 28.2099 | 28.2099 | 28.13 | 1705 |
| 1716935400 | 28.16 | -0.04 | -0.14 | 28.13 | 28.167 | 28.11 | 3469 |
| 1716589800 | 28.2 | 0.09 | 0.31 | 28.1 | 28.22 | 28.1 | 6340 |
| 1716503400 | 28.1122 | -0.01 | -0.05 | 28.09 | 28.1566 | 28.08 | 6422 |
| 1716417000 | 28.125 | -0.01 | -0.04 | 28.26 | 28.26 | 28.08 | 5830 |
| 1716330600 | 28.135 | 0.03 | 0.11 | 28 | 28.135 | 28 | 164344 |
| 1716244200 | 28.1054 | 0 | 0.02 | 28.16 | 28.16 | 27.29 | 381332 |
| 1715985000 | 28.1005 | 0.04 | 0.14 | 28.06 | 28.14 | 28.06 | 5789 |
| 1715898600 | 28.061 | -0.07 | -0.23 | 28.13 | 28.14 | 28.058 | 1345 |
| 1715812200 | 28.1263 | 0.09 | 0.31 | 28.15 | 28.15 | 28.06 | 4831 |
| 1715725800 | 28.0381 | 0.14 | 0.49 | 27.965 | 28.05 | 27.9508 | 3510 |
| 1715639400 | 27.9 | -0.07 | -0.25 | 27.87 | 28 | 27.87 | 10042 |
| 1715380200 | 27.9703 | 0.04 | 0.15 | 28.02 | 28.02 | 27.9 | 1414 |
| 1715293800 | 27.9275 | 0.01 | 0.04 | 27.935 | 27.98 | 27.9 | 5685 |
| 1715207400 | 27.9152 | 0.01 | 0.04 | 27.96 | 27.9787 | 27.87 | 6655 |
| 1715121000 | 27.9053 | 0.04 | 0.14 | 27.914 | 27.914 | 27.886 | 686 |
| 1715034600 | 27.8652 | 0.09 | 0.33 | 27.8 | 27.9099 | 27.8 | 6291 |
| 1714775400 | 27.7736 | 0.15 | 0.55 | 27.76 | 27.8043 | 27.76 | 2685 |
| 1714689000 | 27.621 | 0.09 | 0.32 | 27.62 | 27.65 | 27.6 | 877 |
| 1714602600 | 27.5327 | -0.05 | -0.18 | 27.21 | 27.677 | 27.21 | 8342 |
| 1714516200 | 27.5837 | -0.14 | -0.50 | 27.7211 | 27.7211 | 27.57 | 3623 |
| 1714429800 | 27.7212 | 0.03 | 0.11 | 27.84 | 27.84 | 27.664 | 2631 |
| 1714170600 | 27.691 | 0.12 | 0.44 | 27.87 | 27.87 | 27.6415 | 3339 |
| 1714084200 | 27.5693 | -0.05 | -0.18 | 27.41 | 27.6198 | 27.41 | 5766 |
| 1713997800 | 27.6192 | 0.05 | 0.18 | 27.57 | 27.64 | 27.55 | 9503 |
| 1713911400 | 27.5703 | 0.13 | 0.47 | 27.555 | 27.6 | 27.55 | 2423 |
| 1713825000 | 27.44 | 0.13 | 0.48 | 27.36 | 27.46 | 27.345 | 11564 |
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
