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 | -0.04 | -0.1347254968 | 29.69 | 29.75 | 29.57 | 2533341 | 29.67325346 | SP |
| 4 | 0 | 0 | 29.65 | 29.75 | 29.57 | 3154487 | 29.66410255 | SP |
| 12 | 0.08 | 0.270544470747 | 29.57 | 29.75 | 29.46 | 2012067 | 29.63219515 | SP |
| 26 | -0.1 | -0.336134453782 | 29.75 | 29.9397 | 29.46 | 2256967 | 29.69867414 | SP |
| 52 | 0.32 | 1.09103307194 | 29.33 | 29.9397 | 29.1 | 2376692 | 29.54394263 | SP |
| 156 | -1.62 | -5.18068436201 | 31.27 | 31.31 | 28.9201 | 2675130 | 29.78374885 | SP |
| 260 | -1.06 | -3.4516444155 | 30.71 | 31.5 | 26.8 | 2213202 | 30.11774873 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 29.65 | 0.04 | 0.14 | 29.64 | 29.66 | 29.63 | 827228 |
| 1719959400 | 29.61 | 0.03 | 0.10 | 29.61 | 29.62 | 29.61 | 1104445 |
| 1719873000 | 29.58 | -0.12 | -0.40 | 29.57 | 29.6 | 29.57 | 1490995 |
| 1719613800 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1719527400 | 29.7 | 0.02 | 0.07 | 29.7 | 29.71 | 29.6907 | 705059 |
| 1719441000 | 29.68 | -0.02 | -0.07 | 29.69 | 29.69 | 29.67 | 3023552 |
| 1719354600 | 29.7 | -0.01 | -0.02 | 29.7 | 29.715 | 29.68 | 934181 |
| 1719268200 | 29.705 | 0 | 0.02 | 29.69 | 29.71 | 29.69 | 994569 |
| 1719009000 | 29.7 | 0.02 | 0.05 | 29.71 | 29.71 | 29.68 | 3347440 |
| 1718922600 | 29.685 | -0.01 | -0.02 | 29.69 | 29.69 | 29.67 | 3862974 |
| 1718749800 | 29.69 | 0.03 | 0.10 | 29.68 | 29.71 | 29.68 | 5005345 |
| 1718663400 | 29.66 | -0.03 | -0.10 | 29.69 | 29.69 | 29.65 | 15905161 |
| 1718404200 | 29.69 | 0 | 0.00 | 29.69 | 29.7 | 29.68 | 1108786 |
| 1718317800 | 29.69 | 0.03 | 0.10 | 29.69 | 29.71 | 29.69 | 943836 |
| 1718231400 | 29.66 | 0.04 | 0.14 | 29.7 | 29.72 | 29.66 | 1670286 |
| 1718145000 | 29.62 | 0.02 | 0.07 | 29.62 | 29.63 | 29.6 | 1312878 |
| 1718058600 | 29.6 | 0.01 | 0.03 | 29.61 | 29.61 | 29.58 | 1720332 |
| 1717799400 | 29.59 | -0.07 | -0.24 | 29.63 | 29.63 | 29.58 | 4166443 |
| 1717713000 | 29.66 | 0 | 0.00 | 29.66 | 29.67 | 29.65 | 1263445 |
| 1717626600 | 29.66 | 0.03 | 0.10 | 29.65 | 29.66 | 29.62 | 5066168 |
| 1717540200 | 29.63 | 0.02 | 0.07 | 29.63 | 29.65 | 29.62 | 1130435 |
| 1717453800 | 29.61 | -0.08 | -0.27 | 29.58 | 29.62 | 29.58 | 2055751 |
| 1717194600 | 29.69 | 0.03 | 0.10 | 29.68 | 29.7 | 29.68 | 701196 |
| 1717108200 | 29.66 | 0.04 | 0.14 | 29.65 | 29.67 | 29.63 | 1059926 |
| 1717021800 | 29.62 | -0.01 | -0.03 | 29.64 | 29.64 | 29.61 | 1285289 |
| 1716935400 | 29.63 | -0.01 | -0.03 | 29.67 | 29.67 | 29.63 | 671250 |
| 1716589800 | 29.64 | 0.01 | 0.03 | 29.65 | 29.65 | 29.63 | 1261174 |
| 1716503400 | 29.63 | -0.02 | -0.07 | 29.67 | 29.67 | 29.62 | 690607 |
| 1716417000 | 29.65 | -0.02 | -0.07 | 29.67 | 29.67 | 29.65 | 1059287 |
| 1716330600 | 29.67 | 0.01 | 0.03 | 29.68 | 29.68 | 29.67 | 760259 |
| 1716244200 | 29.66 | 0 | 0.00 | 29.66 | 29.675 | 29.66 | 877713 |
| 1715985000 | 29.66 | -0.01 | -0.03 | 29.68 | 29.68 | 29.66 | 2651876 |
| 1715898600 | 29.67 | -0.02 | -0.07 | 29.69 | 29.69 | 29.67 | 1269608 |
| 1715812200 | 29.69 | 0.05 | 0.17 | 29.67 | 29.7 | 29.67 | 2338727 |
| 1715725800 | 29.64 | 0.04 | 0.14 | 29.63 | 29.64 | 29.63 | 1046415 |
| 1715639400 | 29.6 | -0.01 | -0.03 | 29.63 | 29.6491 | 29.6 | 1211503 |
| 1715380200 | 29.61 | -0.03 | -0.10 | 29.65 | 29.65 | 29.61 | 870984 |
| 1715293800 | 29.64 | 0.01 | 0.03 | 29.64 | 29.65 | 29.62 | 929353 |
| 1715207400 | 29.63 | 0.02 | 0.07 | 29.62 | 29.63 | 29.61 | 1287057 |
| 1715121000 | 29.61 | -0.01 | -0.03 | 29.64 | 29.65 | 29.61 | 1499849 |
| 1715034600 | 29.62 | -0.01 | -0.03 | 29.62 | 29.64 | 29.62 | 1562034 |
| 1714775400 | 29.63 | 0.06 | 0.20 | 29.64 | 29.655 | 29.6014 | 1194982 |
| 1714689000 | 29.57 | 0.06 | 0.20 | 29.53 | 29.58 | 29.52 | 1520338 |
| 1714602600 | 29.51 | -0.08 | -0.27 | 29.49 | 29.53 | 29.46 | 1072216 |
| 1714516200 | 29.59 | -0.02 | -0.07 | 29.58 | 29.61 | 29.57 | 3182450 |
| 1714429800 | 29.61 | 0.02 | 0.08 | 29.6 | 29.62 | 29.59 | 1961637 |
| 1714170600 | 29.585 | 0.01 | 0.02 | 29.55 | 29.62 | 29.55 | 1079276 |
| 1714084200 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.54 | 1084447 |
| 1713997800 | 29.58 | -0.02 | -0.07 | 29.57 | 29.6 | 29.57 | 1214445 |
| 1713911400 | 29.6 | 0.03 | 0.10 | 29.58 | 29.62 | 29.56 | 1460764 |
| 1713825000 | 29.57 | 0.03 | 0.10 | 29.57 | 29.58 | 29.55 | 1291796 |
| 1713565800 | 29.54 | 0.01 | 0.03 | 29.56 | 29.56 | 29.54 | 1678135 |
| 1713479400 | 29.53 | -0.01 | -0.03 | 29.54 | 29.55 | 29.52 | 1725804 |
| 1713393000 | 29.54 | 0.02 | 0.07 | 29.56 | 29.57 | 29.53 | 2688064 |
| 1713306600 | 29.52 | -0.02 | -0.07 | 29.52 | 29.53 | 29.49 | 1639289 |
| 1713220200 | 29.54 | -0.03 | -0.10 | 29.56 | 29.56 | 29.52 | 2270594 |
| 1712961000 | 29.57 | 0.03 | 0.10 | 29.58 | 29.58 | 29.56 | 1681501 |
| 1712874600 | 29.54 | 0.01 | 0.03 | 29.55 | 29.57 | 29.52 | 1680021 |
| 1712788200 | 29.53 | -0.12 | -0.40 | 29.57 | 29.57 | 29.51 | 2227271 |
| 1712701800 | 29.65 | 0.03 | 0.10 | 29.65 | 29.65 | 29.63 | 859196 |
| 1712615400 | 29.62 | -0.02 | -0.07 | 29.64 | 29.64 | 29.61 | 2140658 |
| 1712356200 | 29.64 | -0.03 | -0.08 | 29.68 | 29.68 | 29.63 | 1599158 |
| 1712269800 | 29.665 | 0 | 0.02 | 29.68 | 29.68 | 29.65 | 958078 |
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
