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 | -0.4164 | -1.40013449899 | 29.74 | 29.8 | 28.63 | 8780 | 29.18060208 | SP |
| 4 | -0.0464 | -0.15798433776 | 29.37 | 31.3 | 28.63 | 27225 | 30.0692823 | SP |
| 12 | 0.0136 | 0.0464005458888 | 29.31 | 31.3 | 28.02 | 15540 | 29.50873373 | SP |
| 26 | 1.0136 | 3.58036029671 | 28.31 | 31.3 | 27.4257 | 11864 | 29.16020122 | SP |
| 52 | 4.4236 | 17.7654618474 | 24.9 | 31.3 | 23.6999 | 12985 | 27.43037827 | SP |
| 156 | 4.4236 | 17.7654618474 | 24.9 | 31.3 | 23.6999 | 12985 | 27.43037827 | SP |
| 260 | 4.4236 | 17.7654618474 | 24.9 | 31.3 | 23.6999 | 12985 | 27.43037827 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242600 | 29.3236 | -0.16 | -0.53 | 29.59 | 29.59 | 29.27 | 659 |
| 1723156200 | 29.48 | 0.65 | 2.25 | 29.03 | 29.49 | 29.03 | 11365 |
| 1723069800 | 28.83 | -0.31 | -1.06 | 29.47 | 29.559 | 28.82 | 6396 |
| 1722983400 | 29.14 | 0.23 | 0.80 | 28.99 | 29.22 | 28.99 | 4204 |
| 1722897000 | 28.91 | -0.88 | -2.95 | 28.63 | 29.24 | 28.63 | 16313 |
| 1722637800 | 29.79 | -0.59 | -1.95 | 29.74 | 29.8 | 29.4701 | 5620 |
| 1722551400 | 30.3831 | -0.6 | -1.93 | 30.96 | 31.259 | 30.23 | 4932 |
| 1722465000 | 30.98 | 0.18 | 0.58 | 31.05 | 31.3 | 30.98 | 13555 |
| 1722378600 | 30.8 | 0.28 | 0.92 | 31 | 31 | 30.69 | 15861 |
| 1722292200 | 30.52 | -0.14 | -0.46 | 30.8 | 30.8 | 30.48 | 7250 |
| 1722033000 | 30.66 | 0.56 | 1.86 | 30.7 | 30.7 | 30.48 | 15989 |
| 1721946600 | 30.1 | 0.52 | 1.76 | 29.55 | 30.62 | 29.55 | 32914 |
| 1721860200 | 29.58 | -0.52 | -1.73 | 29.95 | 30.09 | 29.58 | 11535 |
| 1721773800 | 30.1 | 0.03 | 0.10 | 30.01 | 30.17 | 30.01 | 341402 |
| 1721687400 | 30.07 | 0.33 | 1.11 | 30.1 | 30.1 | 29.6 | 9964 |
| 1721428200 | 29.74 | -0.32 | -1.06 | 30 | 30 | 29.7355 | 5724 |
| 1721341800 | 30.0591 | -0.35 | -1.14 | 30.4 | 30.62 | 30.0591 | 2777 |
| 1721255400 | 30.4069 | -0.09 | -0.30 | 30.26 | 30.4518 | 30.26 | 6467 |
| 1721169000 | 30.4985 | 0.53 | 1.76 | 30.11 | 30.4985 | 30.11 | 2382 |
| 1721082600 | 29.97 | 0.42 | 1.41 | 29.71 | 30.03 | 29.7095 | 21746 |
| 1720823400 | 29.5533 | 0.35 | 1.21 | 29.37 | 29.6315 | 29.37 | 8099 |
| 1720737000 | 29.2 | 0.67 | 2.35 | 28.81 | 29.2 | 28.81 | 9307 |
| 1720650600 | 28.53 | 0.05 | 0.18 | 28.57 | 28.57 | 28.4 | 13680 |
| 1720564200 | 28.48 | -0.16 | -0.55 | 28.61 | 28.64 | 28.38 | 18265 |
| 1720477800 | 28.6367 | 0.14 | 0.48 | 28.65 | 28.77 | 28.61 | 5792 |
| 1720218600 | 28.5 | -0.03 | -0.11 | 28.53 | 28.53 | 28.38 | 3261 |
| 1720040640 | 28.53 | -0.02 | -0.07 | 28.5547 | 28.56 | 28.53 | 519 |
| 1719959400 | 28.55 | 0.17 | 0.60 | 28.52 | 28.572 | 28.46 | 4113 |
| 1719873000 | 28.38 | -0.15 | -0.53 | 29.08 | 29.08 | 28.38 | 6872 |
| 1719613800 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1719527400 | 28.53 | 0.16 | 0.56 | 28.43 | 28.53 | 28.3992 | 9856 |
| 1719441000 | 28.37 | -0.08 | -0.28 | 28.76 | 28.76 | 28.3 | 8983 |
| 1719354600 | 28.45 | -0.11 | -0.39 | 28.4926 | 28.61 | 28.32 | 64165 |
| 1719268200 | 28.56 | 0.04 | 0.15 | 28.55 | 28.78 | 28.55 | 7776 |
| 1719009000 | 28.5178 | 0.11 | 0.38 | 28.64 | 28.64 | 28.325 | 3625 |
| 1718922600 | 28.41 | 0.14 | 0.50 | 28.66 | 28.66 | 28.37 | 8770 |
| 1718749800 | 28.27 | -0.1 | -0.35 | 28.29 | 28.44 | 28.27 | 4854 |
| 1718663400 | 28.37 | 0.26 | 0.92 | 28.53 | 28.53 | 28.02 | 4280 |
| 1718404200 | 28.11 | -0.24 | -0.84 | 28.58 | 28.58 | 28.02 | 3329 |
| 1718317800 | 28.3491 | -0.15 | -0.53 | 28.46 | 28.46 | 28.225 | 7042 |
| 1718231400 | 28.5 | 0.24 | 0.85 | 28.81 | 28.88 | 28.41 | 16917 |
| 1718145000 | 28.26 | -0.04 | -0.14 | 28.57 | 28.57 | 28.0611 | 1348 |
| 1718058600 | 28.3 | -0.02 | -0.07 | 28.2 | 28.33 | 28.1899 | 8893 |
| 1717799400 | 28.32 | -0.18 | -0.63 | 28.8 | 28.8 | 28.32 | 5122 |
| 1717713000 | 28.5 | -0.09 | -0.31 | 28.7 | 28.7 | 28.4267 | 9382 |
| 1717626600 | 28.59 | 0.21 | 0.74 | 28.4 | 28.59 | 28.305 | 6429 |
| 1717540200 | 28.38 | -0.18 | -0.65 | 28.6 | 28.6 | 28.35 | 23690 |
| 1717453800 | 28.5646 | -0.12 | -0.41 | 29.2 | 29.2 | 28.4907 | 2944 |
| 1717194600 | 28.6824 | 0.1 | 0.36 | 29.06 | 29.06 | 28.54 | 9115 |
| 1717108200 | 28.58 | 0.07 | 0.25 | 28.6 | 28.7 | 28.54 | 6338 |
| 1717021800 | 28.51 | -0.35 | -1.21 | 28.48 | 28.59 | 28.48 | 7699 |
| 1716935400 | 28.86 | -0.19 | -0.65 | 29.24 | 29.24 | 28.8146 | 3017 |
| 1716589800 | 29.05 | 0.2 | 0.69 | 29.01 | 29.0698 | 28.86 | 4808 |
| 1716503400 | 28.85 | -0.42 | -1.43 | 29.44 | 29.44 | 28.79 | 12276 |
| 1716417000 | 29.27 | -0.16 | -0.54 | 29.4 | 29.44 | 29.24 | 11324 |
| 1716330600 | 29.43 | -0.04 | -0.14 | 29.39 | 29.4799 | 29.39 | 9725 |
| 1716244200 | 29.47 | 0.12 | 0.40 | 29.5 | 29.5899 | 29.44 | 1344 |
| 1715985000 | 29.3526 | -0.06 | -0.21 | 29.31 | 29.3526 | 29.31 | 882 |
| 1715898600 | 29.4132 | -0.01 | -0.02 | 29.5 | 29.5 | 29.41 | 6339 |
| 1715812200 | 29.42 | 0.27 | 0.93 | 29.47 | 29.47 | 29.37 | 2750 |
| 1715725800 | 29.15 | 0.08 | 0.28 | 29.23 | 29.3 | 29.14 | 10948 |
| 1715639400 | 29.07 | -0.01 | -0.03 | 29.35 | 29.35 | 29.06 | 38502 |
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
