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 | 0.395 | 1.4447695684 | 27.34 | 27.85 | 27.225 | 3451344 | 27.46937436 | SP |
| 4 | -0.155 | -0.555754750807 | 27.89 | 28.0101 | 26.64 | 3670418 | 27.56594517 | SP |
| 12 | 1.255 | 4.73942598187 | 26.48 | 28.0101 | 25.945 | 3566618 | 27.0852042 | SP |
| 26 | -0.765 | -2.68421052632 | 28.5 | 29.04 | 25.945 | 3996929 | 27.39280445 | SP |
| 52 | -1.455 | -4.98458376156 | 29.19 | 29.975 | 24.47 | 4682813 | 27.28401985 | SP |
| 156 | -14.335 | -34.0741621108 | 42.07 | 43.95 | 24.47 | 4435271 | 31.55575438 | SP |
| 260 | -9.655 | -25.8224124097 | 37.39 | 51.34 | 24.47 | 3166128 | 33.35475182 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 27.7 | 0.27 | 0.98 | 27.73 | 27.85 | 27.67 | 3335272 |
| 1720650600 | 27.43 | 0.08 | 0.29 | 27.39 | 27.445 | 27.34 | 7284049 |
| 1720564200 | 27.35 | -0.1 | -0.36 | 27.39 | 27.44 | 27.225 | 2401764 |
| 1720477800 | 27.45 | 0.05 | 0.18 | 27.4 | 27.49 | 27.33 | 2078335 |
| 1720218600 | 27.4 | 0.17 | 0.62 | 27.34 | 27.4501 | 27.24 | 2176494 |
| 1720040640 | 27.23 | 0.36 | 1.34 | 27.01 | 27.23 | 27 | 2149029 |
| 1719959400 | 26.87 | 0.18 | 0.67 | 26.9 | 26.92 | 26.7224 | 2895854 |
| 1719873000 | 26.69 | -0.97 | -3.51 | 26.82 | 26.985 | 26.64 | 3455789 |
| 1719613800 | 27.66 | 0 | 0.00 | 27.66 | 27.66 | 27.66 | 0 |
| 1719527400 | 27.66 | 0.11 | 0.40 | 27.65 | 27.7 | 27.63 | 3080329 |
| 1719441000 | 27.55 | -0.38 | -1.36 | 27.585 | 27.635 | 27.545 | 2820690 |
| 1719354600 | 27.93 | 0.05 | 0.18 | 27.8 | 27.9376 | 27.8 | 7014636 |
| 1719268200 | 27.88 | 0.09 | 0.32 | 27.79 | 27.88 | 27.72 | 2683463 |
| 1719009000 | 27.79 | 0.01 | 0.04 | 27.86 | 27.9133 | 27.6801 | 5340668 |
| 1718922600 | 27.78 | -0.17 | -0.61 | 27.63 | 27.79 | 27.6 | 5412908 |
| 1718749800 | 27.95 | 0.24 | 0.87 | 27.76 | 27.96 | 27.7175 | 4284242 |
| 1718663400 | 27.71 | -0.25 | -0.89 | 27.65 | 27.73 | 27.585 | 2776436 |
| 1718404200 | 27.96 | 0.2 | 0.72 | 27.89 | 28.0101 | 27.85 | 2398611 |
| 1718317800 | 27.76 | 0.35 | 1.28 | 27.59 | 27.8 | 27.525 | 2706442 |
| 1718231400 | 27.41 | 0.21 | 0.77 | 27.53 | 27.69 | 27.39 | 5259758 |
| 1718145000 | 27.2 | 0.25 | 0.93 | 26.98 | 27.21 | 26.95 | 12293335 |
| 1718058600 | 26.95 | -0.15 | -0.55 | 26.96 | 26.99 | 26.89 | 3196748 |
| 1717799400 | 27.1 | -0.5 | -1.81 | 27.2 | 27.2 | 27.08 | 2716718 |
| 1717713000 | 27.6 | 0.01 | 0.04 | 27.51 | 27.6494 | 27.49 | 3192104 |
| 1717626600 | 27.59 | 0.18 | 0.66 | 27.52 | 27.61 | 27.35 | 4833567 |
| 1717540200 | 27.41 | 0.3 | 1.11 | 27.3 | 27.47 | 27.2493 | 7345147 |
| 1717453800 | 27.11 | 0.25 | 0.93 | 26.88 | 27.1608 | 26.87 | 4016476 |
| 1717194600 | 26.86 | 0.2 | 0.75 | 26.82 | 26.88 | 26.77 | 3656177 |
| 1717108200 | 26.66 | 0.23 | 0.87 | 26.59 | 26.67 | 26.54 | 3611897 |
| 1717021800 | 26.43 | -0.28 | -1.05 | 26.52 | 26.525 | 26.3247 | 3117213 |
| 1716935400 | 26.71 | -0.37 | -1.37 | 27.05 | 27.06 | 26.695 | 2892052 |
| 1716589800 | 27.08 | 0.07 | 0.26 | 26.94 | 27.08 | 26.93 | 1813388 |
| 1716503400 | 27.01 | -0.15 | -0.55 | 27.18 | 27.18 | 26.91 | 3520499 |
| 1716417000 | 27.16 | 0.02 | 0.07 | 27.04 | 27.18 | 27.04 | 2242193 |
| 1716330600 | 27.14 | 0.12 | 0.44 | 27.17 | 27.1821 | 27.09 | 1833306 |
| 1716244200 | 27.02 | -0.06 | -0.22 | 26.99 | 27.06 | 26.9701 | 2150656 |
| 1715985000 | 27.08 | -0.18 | -0.66 | 27.15 | 27.19 | 27.06 | 2042021 |
| 1715898600 | 27.26 | -0.04 | -0.15 | 27.36 | 27.36 | 27.2245 | 2193672 |
| 1715812200 | 27.3 | 0.38 | 1.41 | 27.22 | 27.32 | 27.14 | 2767814 |
| 1715725800 | 26.92 | 0.12 | 0.45 | 26.89 | 26.95 | 26.81 | 2678123 |
| 1715639400 | 26.8 | 0.06 | 0.22 | 26.86 | 26.869 | 26.78 | 2287617 |
| 1715380200 | 26.74 | -0.13 | -0.48 | 26.78 | 26.8 | 26.69 | 1716297 |
| 1715293800 | 26.87 | 0.11 | 0.41 | 26.66 | 26.91 | 26.6549 | 3333060 |
| 1715207400 | 26.76 | -0.15 | -0.56 | 26.78 | 26.83 | 26.7438 | 2176709 |
| 1715121000 | 26.91 | 0.17 | 0.64 | 26.95 | 27.04 | 26.864 | 2643442 |
| 1715034600 | 26.74 | 0.11 | 0.41 | 26.67 | 26.7661 | 26.61 | 2087234 |
| 1714775400 | 26.63 | 0.23 | 0.87 | 26.69 | 26.74 | 26.5069 | 3468193 |
| 1714689000 | 26.4 | 0.12 | 0.46 | 26.19 | 26.43 | 26.15 | 2512923 |
| 1714602600 | 26.28 | 0.08 | 0.31 | 26.29 | 26.46 | 26.18 | 7260386 |
| 1714516200 | 26.2 | -0.18 | -0.68 | 26.24 | 26.325 | 26.1598 | 7363470 |
| 1714429800 | 26.38 | 0.19 | 0.73 | 26.31 | 26.4053 | 26.26 | 3306876 |
| 1714170600 | 26.19 | 0.13 | 0.50 | 26.19 | 26.29 | 26.16 | 3204384 |
| 1714084200 | 26.06 | -0.17 | -0.65 | 25.97 | 26.1 | 25.9302 | 4285376 |
| 1713997800 | 26.23 | -0.17 | -0.64 | 26.28 | 26.29 | 26.115 | 2967436 |
| 1713911400 | 26.4 | 0.02 | 0.08 | 26.3 | 26.53 | 26.255 | 3595687 |
| 1713825000 | 26.38 | -0.03 | -0.11 | 26.29 | 26.4195 | 26.2836 | 2494154 |
| 1713565800 | 26.41 | 0.08 | 0.30 | 26.48 | 26.48 | 26.355 | 2899744 |
| 1713479400 | 26.33 | -0.14 | -0.53 | 26.44 | 26.45 | 26.27 | 2795302 |
| 1713393000 | 26.47 | 0.27 | 1.03 | 26.34 | 26.485 | 26.2324 | 3167920 |
| 1713306600 | 26.2 | -0.15 | -0.57 | 26.11 | 26.255 | 26.0401 | 4450037 |
| 1713220200 | 26.35 | -0.39 | -1.46 | 26.43 | 26.435 | 26.24 | 4369803 |
| 1712961000 | 26.74 | 0.15 | 0.56 | 26.81 | 26.9 | 26.72 | 5608651 |
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
