We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0337381916329 | 29.64 | 29.78 | 29.14 | 295545 | 29.50936017 | SP |
| 4 | -0.48 | -1.59415476586 | 30.11 | 30.64 | 29.14 | 231477 | 29.86146677 | SP |
| 12 | -1.76 | -5.60688117235 | 31.39 | 32.08 | 28.49 | 206423 | 29.97802839 | SP |
| 26 | 1.89 | 6.81326604182 | 27.74 | 32.08 | 27.561 | 145337 | 29.78698808 | SP |
| 52 | 4.67 | 18.7099358974 | 24.96 | 32.08 | 24.78 | 105349 | 28.79017206 | SP |
| 156 | 5.53 | 22.9460580913 | 24.1 | 32.08 | 20.86 | 68437 | 26.17833374 | SP |
| 260 | 4.61 | 18.4252597922 | 25.02 | 32.08 | 20.86 | 61253 | 26.14058197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 29.63 | -0.07 | -0.24 | 29.81 | 29.82 | 29.595 | 203237 |
| 1739489400 | 29.7 | 0.41 | 1.40 | 29.39 | 29.71 | 29.39 | 449700 |
| 1739403000 | 29.29 | -0.26 | -0.88 | 29.2 | 29.4275 | 29.14 | 595213 |
| 1739316600 | 29.55 | -0.11 | -0.37 | 29.5 | 29.56 | 29.38 | 128018 |
| 1739230200 | 29.66 | 0.03 | 0.10 | 29.77 | 29.77 | 29.53 | 95404 |
| 1738971000 | 29.63 | -0.09 | -0.30 | 29.64 | 29.78 | 29.52 | 209392 |
| 1738884600 | 29.72 | -0.14 | -0.47 | 29.95 | 30.01 | 29.5162 | 229466 |
| 1738798200 | 29.86 | 0.1 | 0.34 | 29.98 | 29.98 | 29.63 | 189578 |
| 1738711800 | 29.76 | 0.07 | 0.24 | 29.84 | 29.96 | 29.555 | 156219 |
| 1738625400 | 29.69 | -0.14 | -0.47 | 29.42 | 29.77 | 29.2401 | 176952 |
| 1738366200 | 29.83 | -0.26 | -0.86 | 29.97 | 30.095 | 29.78 | 266018 |
| 1738279800 | 30.09 | 0.3 | 1.01 | 30.02 | 30.1699 | 29.87 | 102315 |
| 1738193400 | 29.79 | -0.25 | -0.83 | 29.89 | 30.03 | 29.74 | 79444 |
| 1738107000 | 30.04 | -0.14 | -0.46 | 30.08 | 30.21 | 29.8916 | 197707 |
| 1738020600 | 30.18 | -0.11 | -0.36 | 30.24 | 30.26 | 29.9699 | 382055 |
| 1737761400 | 30.29 | -0.11 | -0.36 | 30.34 | 30.3523 | 30.1368 | 305856 |
| 1737675000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1737588600 | 30.4 | -0.17 | -0.56 | 30.64 | 30.64 | 30.36 | 352593 |
| 1737502200 | 30.57 | 0.46 | 1.53 | 30.37 | 30.61 | 30.37 | 107985 |
| 1737156600 | 30.11 | 0.21 | 0.70 | 30.11 | 30.19 | 29.99 | 142668 |
| 1737070200 | 29.9 | 0.34 | 1.15 | 29.58 | 29.9824 | 29.58 | 137519 |
| 1736983800 | 29.56 | 0.32 | 1.09 | 29.86 | 29.86 | 29.4331 | 213958 |
| 1736897400 | 29.24 | 0.27 | 0.93 | 29.06 | 29.3 | 29 | 152465 |
| 1736811000 | 28.97 | 0.31 | 1.08 | 28.49 | 28.97 | 28.49 | 85453 |
| 1736551800 | 28.66 | -0.46 | -1.58 | 28.82 | 28.85 | 28.59 | 196622 |
| 1736379000 | 29.12 | 0.32 | 1.11 | 28.8403 | 29.12 | 28.6701 | 311763 |
| 1736292600 | 28.8 | -0.2 | -0.69 | 28.98 | 29.0413 | 28.7004 | 464553 |
| 1736206200 | 29 | -0.17 | -0.58 | 29.31 | 29.31 | 28.94 | 237321 |
| 1735947000 | 29.17 | 0.22 | 0.76 | 28.99 | 29.1989 | 28.8899 | 82860 |
| 1735860600 | 28.95 | -0.15 | -0.52 | 29.17 | 29.3 | 28.8528 | 167083 |
| 1735687800 | 29.1 | 0.07 | 0.24 | 29.13 | 29.23 | 28.97 | 193977 |
| 1735601400 | 29.03 | -0.25 | -0.85 | 29.03 | 29.17 | 28.8176 | 179935 |
| 1735342200 | 29.28 | -0.27 | -0.91 | 29.3 | 29.5399 | 29.13 | 329340 |
| 1735255800 | 29.55 | 0.02 | 0.07 | 29.37 | 29.55 | 29.36 | 151376 |
| 1735077840 | 29.53 | 0.25 | 0.85 | 29.25 | 29.54 | 29.2193 | 139354 |
| 1734996600 | 29.28 | -0.02 | -0.07 | 29.41 | 29.41 | 28.9914 | 200453 |
| 1734737400 | 29.3 | 0.31 | 1.07 | 29 | 29.48 | 29 | 158293 |
| 1734651000 | 28.99 | -0.04 | -0.14 | 29.35 | 29.39 | 28.95 | 234455 |
| 1734564600 | 29.03 | -0.94 | -3.14 | 30.14 | 30.14 | 29.01 | 162144 |
| 1734478200 | 29.97 | -0.31 | -1.02 | 30.16 | 30.17 | 29.875 | 196882 |
| 1734391800 | 30.28 | -0.13 | -0.43 | 30.5 | 30.5299 | 30.22 | 106002 |
| 1734132600 | 30.41 | -0.14 | -0.46 | 30.5418 | 30.545 | 30.315 | 210741 |
| 1734046200 | 30.55 | -0.03 | -0.08 | 30.56 | 30.675 | 30.51 | 122416 |
| 1733959800 | 30.575 | -0.02 | -0.05 | 30.66 | 30.7366 | 30.575 | 170660 |
| 1733873400 | 30.59 | -0.13 | -0.42 | 30.76 | 30.76 | 30.44 | 334391 |
| 1733787000 | 30.72 | -0.29 | -0.94 | 31.18 | 31.18 | 30.7045 | 73718 |
| 1733527800 | 31.01 | -0.18 | -0.58 | 31.35 | 31.35 | 30.96 | 106756 |
| 1733441400 | 31.19 | -0.13 | -0.42 | 31.31 | 31.31 | 31.17 | 209796 |
| 1733355000 | 31.32 | -0.06 | -0.19 | 31.35 | 31.38 | 31.19 | 172615 |
| 1733268600 | 31.38 | -0.14 | -0.44 | 31.55 | 31.55 | 31.2803 | 264294 |
| 1733182200 | 31.52 | -0.26 | -0.82 | 31.67 | 31.8273 | 31.38 | 114507 |
| 1732917840 | 31.78 | 0 | 0.00 | 31.89 | 31.89 | 31.7574 | 51162 |
| 1732750200 | 31.78 | -0.13 | -0.41 | 32.009999 | 32.08 | 31.745 | 187961 |
| 1732663800 | 31.91 | 0.01 | 0.03 | 31.83 | 31.91 | 31.6457 | 175470 |
| 1732577400 | 31.9 | 0.37 | 1.17 | 31.81 | 31.98 | 31.77 | 358495 |
| 1732318200 | 31.53 | 0.24 | 0.77 | 31.39 | 31.55 | 31.37 | 325443 |
| 1732231800 | 31.29 | 0.52 | 1.69 | 31.02 | 31.335 | 30.805 | 129255 |
| 1732145400 | 30.77 | 0.14 | 0.46 | 30.79 | 30.79 | 30.44 | 132138 |
| 1732059000 | 30.63 | 0.06 | 0.20 | 30.31 | 30.63 | 30.2925 | 217299 |
| 1731972600 | 30.57 | 0.17 | 0.56 | 30.41 | 30.63 | 30.41 | 178021 |
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
