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 | -0.2697 | -0.890401687702 | 30.2897 | 30.5698 | 29.65 | 4880 | 30.09624144 | SP |
| 4 | 0.3308 | 1.11420988103 | 29.6892 | 30.5698 | 29.53 | 12905 | 29.96893877 | SP |
| 12 | 1.57 | 5.51845342707 | 28.45 | 30.5698 | 28.03 | 7788 | 29.61286233 | SP |
| 26 | 2.8965 | 10.6789315538 | 27.1235 | 30.5698 | 27.1235 | 8032 | 28.70822512 | SP |
| 52 | 2.09 | 7.48299319728 | 27.93 | 30.5698 | 24.52 | 10977 | 27.40491152 | SP |
| 156 | 6.6831 | 28.6374796995 | 23.3369 | 30.5698 | 21.5 | 12081 | 26.9783119 | SP |
| 260 | 6.6831 | 28.6374796995 | 23.3369 | 30.5698 | 21.5 | 12081 | 26.9783119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.6566 | -0.22 | -0.75 | 29.86 | 29.86 | 29.65 | 3736 |
| 1721341800 | 29.8806 | -0.23 | -0.75 | 30.18 | 30.219 | 29.8 | 6520 |
| 1721255400 | 30.1056 | -0.46 | -1.52 | 30.26 | 30.26 | 30.09 | 5068 |
| 1721169000 | 30.5698 | 0.22 | 0.71 | 30.3543 | 30.5698 | 30.3543 | 3060 |
| 1721082600 | 30.3543 | 0.06 | 0.21 | 30.2897 | 30.54 | 30.2897 | 6014 |
| 1720823400 | 30.2897 | 0.14 | 0.48 | 30.14 | 30.4745 | 30.14 | 5464 |
| 1720737000 | 30.1456 | -0.25 | -0.81 | 30.3914 | 30.3914 | 30.12 | 5751 |
| 1720650600 | 30.3914 | 0.29 | 0.97 | 30.14 | 30.3914 | 30.14 | 513 |
| 1720564200 | 30.0988 | -0.01 | -0.02 | 30.1048 | 30.14 | 30.0988 | 12834 |
| 1720477800 | 30.1048 | 0.01 | 0.04 | 30.0926 | 30.16 | 30.084 | 12425 |
| 1720218600 | 30.0926 | 0.14 | 0.46 | 29.9555 | 30.11 | 29.9 | 28907 |
| 1720040640 | 29.9555 | 0.16 | 0.54 | 29.79 | 29.9555 | 29.79 | 114408 |
| 1719959400 | 29.7938 | 0.15 | 0.51 | 29.6423 | 29.7938 | 29.62 | 6169 |
| 1719873000 | 29.6423 | -0.03 | -0.09 | 29.53 | 29.7101 | 29.53 | 18959 |
| 1719613800 | 29.6695 | -0.05 | -0.15 | 29.7148 | 29.94 | 29.6695 | 1337 |
| 1719527400 | 29.7148 | 0.01 | 0.03 | 29.706 | 29.7151 | 29.65 | 5601 |
| 1719441000 | 29.706 | 0.02 | 0.06 | 29.59 | 29.706 | 29.59 | 3726 |
| 1719354600 | 29.6874 | 0.03 | 0.10 | 29.6574 | 29.6874 | 29.57 | 1987 |
| 1719268200 | 29.6574 | -0.03 | -0.11 | 29.6892 | 29.8199 | 29.65 | 2719 |
| 1719009000 | 29.6892 | -0.01 | -0.04 | 29.7006 | 29.7006 | 29.61 | 5947 |
| 1718922600 | 29.7006 | -0.07 | -0.25 | 29.47 | 29.8099 | 29.47 | 8203 |
| 1718749800 | 29.7754 | 0.06 | 0.20 | 29.716 | 29.7754 | 29.7109 | 1885 |
| 1718663400 | 29.716 | 0.27 | 0.92 | 29.4457 | 29.76 | 29.41 | 3756 |
| 1718404200 | 29.4457 | -0.1 | -0.33 | 29.5426 | 29.5426 | 29.4457 | 204 |
| 1718317800 | 29.5426 | -0.02 | -0.08 | 29.5669 | 29.5669 | 29.3701 | 2444 |
| 1718231400 | 29.5669 | 0.26 | 0.89 | 29.3049 | 29.67 | 29.3049 | 3879 |
| 1718145000 | 29.3049 | 0.01 | 0.05 | 29.15 | 29.3049 | 29.15 | 625 |
| 1718058600 | 29.29 | 0.08 | 0.26 | 29.12 | 29.29 | 29.12 | 4606 |
| 1717799400 | 29.214 | -0.06 | -0.19 | 29.27 | 29.2701 | 29.214 | 5710 |
| 1717713000 | 29.27 | -0.01 | -0.05 | 29.2848 | 29.2848 | 29.2 | 61035 |
| 1717626600 | 29.2848 | 0.33 | 1.14 | 28.9539 | 29.2848 | 28.9539 | 4225 |
| 1717540200 | 28.9539 | -0.03 | -0.10 | 28.84 | 28.9539 | 28.83 | 3364 |
| 1717453800 | 28.983 | -0.06 | -0.22 | 29.0459 | 29.0459 | 28.81 | 1239 |
| 1717194600 | 29.0459 | 0.24 | 0.83 | 28.84 | 29.0459 | 28.68 | 1038 |
| 1717108200 | 28.8059 | -0.07 | -0.26 | 28.83 | 28.85 | 28.8059 | 6440 |
| 1717021800 | 28.8803 | -0.26 | -0.88 | 29.1372 | 29.1372 | 28.87 | 11845 |
| 1716935400 | 29.1372 | -0.09 | -0.30 | 29.27 | 29.27 | 29.07 | 7781 |
| 1716589800 | 29.2243 | 0.18 | 0.62 | 29.0452 | 29.2685 | 29.0452 | 2517 |
| 1716503400 | 29.0452 | -0.29 | -0.98 | 29.3334 | 29.3334 | 29.02 | 28527 |
| 1716417000 | 29.3334 | -0.12 | -0.41 | 29.37 | 29.4001 | 29.3334 | 787 |
| 1716330600 | 29.4539 | 0.05 | 0.18 | 29.35 | 29.4539 | 29.34 | 1561 |
| 1716244200 | 29.4011 | 0.03 | 0.09 | 29.1 | 29.4642 | 29.1 | 2342 |
| 1715985000 | 29.3734 | -0 | -0.00 | 29.3739 | 29.3739 | 29.33 | 1189 |
| 1715898600 | 29.3739 | -0.05 | -0.16 | 29.32 | 29.39 | 29.32 | 1850 |
| 1715812200 | 29.4221 | 0.26 | 0.88 | 29.1658 | 29.4221 | 29.1658 | 5473 |
| 1715725800 | 29.1658 | 0.1 | 0.36 | 29.12 | 29.1658 | 29.1 | 758 |
| 1715639400 | 29.0616 | -0.06 | -0.20 | 29.12 | 29.12 | 29.04 | 1002 |
| 1715380200 | 29.12 | 0.08 | 0.28 | 29.04 | 29.12 | 29.04 | 1578 |
| 1715293800 | 29.04 | 0.21 | 0.73 | 28.8307 | 29.04 | 28.8307 | 1354 |
| 1715207400 | 28.8307 | -0.01 | -0.04 | 28.63 | 28.84 | 28.63 | 1413 |
| 1715121000 | 28.8426 | 0.11 | 0.40 | 28.7282 | 28.8426 | 28.7282 | 377 |
| 1715034600 | 28.7282 | 0.22 | 0.76 | 28.5102 | 28.7282 | 28.5102 | 2072 |
| 1714775400 | 28.5102 | 0.3 | 1.07 | 28.45 | 28.5102 | 28.45 | 243 |
| 1714689000 | 28.2095 | 0.14 | 0.50 | 28.38 | 28.38 | 28.03 | 3586 |
| 1714602600 | 28.0704 | -0.07 | -0.26 | 28.07 | 28.0704 | 28.03 | 3937 |
| 1714516200 | 28.1434 | -0.42 | -1.46 | 28.45 | 28.5 | 28.1434 | 691 |
| 1714429800 | 28.5612 | 0.13 | 0.47 | 28.45 | 28.5829 | 28.45 | 3227 |
| 1714170600 | 28.428 | 0.16 | 0.58 | 28.2633 | 28.5 | 28.2633 | 1169 |
| 1714084200 | 28.2633 | -0.05 | -0.19 | 28.317 | 28.317 | 27.98 | 2449 |
| 1713997800 | 28.317 | 0.05 | 0.18 | 28.29 | 28.317 | 28.2 | 3159 |
| 1713911400 | 28.2649 | 0.23 | 0.84 | 28.09 | 28.2901 | 28.09 | 5500 |
| 1713825000 | 28.0306 | 0.16 | 0.58 | 27.8687 | 28.0306 | 27.8687 | 1188 |
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
