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 | -0.6577 | -2.22464255876 | 29.5643 | 29.5643 | 28.6 | 1163 | 28.68647162 | SP |
| 4 | 0.0366 | 0.126775199169 | 28.87 | 30.0852 | 28.6 | 396 | 28.93651862 | SP |
| 12 | 1.1166 | 4.01799208348 | 27.79 | 30.0852 | 27.22 | 510 | 28.5551175 | SP |
| 26 | 2.2666 | 8.50825825826 | 26.64 | 30.0852 | 26.49 | 880 | 27.67783941 | SP |
| 52 | 2.2666 | 8.50825825826 | 26.64 | 30.0852 | 22.9674 | 937 | 26.32198406 | SP |
| 156 | 4.1566 | 16.7943434343 | 24.75 | 30.0852 | 22.9674 | 1597 | 25.09122015 | SP |
| 260 | 4.1566 | 16.7943434343 | 24.75 | 30.0852 | 22.9674 | 1597 | 25.09122015 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 28.9066 | -0.03 | -0.09 | 28.97 | 28.97 | 28.9066 | 32 |
| 1722033000 | 28.9328 | 0.31 | 1.09 | 28.83 | 28.9328 | 28.83 | 329 |
| 1721946600 | 28.6202 | -0.25 | -0.86 | 28.7 | 28.85 | 28.6 | 4820 |
| 1721860200 | 28.8692 | -0.54 | -1.82 | 29.21 | 29.21 | 28.8692 | 451 |
| 1721773800 | 29.4057 | 0.18 | 0.61 | 29.39 | 29.44 | 29.39 | 201 |
| 1721687400 | 29.2261 | 0 | 0.00 | 29.2261 | 29.2261 | 29.2261 | 13 |
| 1721428200 | 29.2261 | -0.24 | -0.81 | 29.2261 | 29.2261 | 29.2261 | 86 |
| 1721341800 | 29.4653 | -0.27 | -0.90 | 29.4653 | 29.4653 | 29.4653 | 5 |
| 1721255400 | 29.7341 | -0.35 | -1.17 | 29.71 | 29.7341 | 29.71 | 15 |
| 1721169000 | 30.0852 | 0.19 | 0.62 | 30.055 | 30.0852 | 30.055 | 732 |
| 1721082600 | 29.8987 | -0.12 | -0.41 | 30.02 | 30.02 | 29.8987 | 369 |
| 1720823400 | 30.0227 | 0.28 | 0.94 | 29.83 | 30.0227 | 29.83 | 8 |
| 1720737000 | 29.7427 | -0.02 | -0.06 | 29.76 | 29.76 | 29.7427 | 29 |
| 1720650600 | 29.7612 | 0.36 | 1.22 | 29.48 | 29.7612 | 29.48 | 51 |
| 1720564200 | 29.4024 | -0.11 | -0.39 | 29.46 | 29.46 | 29.4024 | 133 |
| 1720477800 | 29.5171 | 0.02 | 0.05 | 29.5171 | 29.5171 | 29.5171 | 78 |
| 1720218600 | 29.5012 | 0.19 | 0.66 | 29.5012 | 29.5012 | 29.5012 | 34 |
| 1720040640 | 29.3064 | 0.24 | 0.84 | 29.12 | 29.3064 | 29.12 | 6 |
| 1719959400 | 29.0628 | 0.14 | 0.47 | 29.0628 | 29.0628 | 29.0628 | 126 |
| 1719873000 | 28.9261 | -0.02 | -0.06 | 28.87 | 28.9261 | 28.87 | 31 |
| 1719613800 | 28.9448 | -0.08 | -0.27 | 29.09 | 29.09 | 28.9448 | 204 |
| 1719527400 | 29.0229 | -0.02 | -0.08 | 28.97 | 29.0229 | 28.97 | 5 |
| 1719441000 | 29.0456 | -0.06 | -0.21 | 28.94 | 29.0456 | 28.94 | 617 |
| 1719354600 | 29.1073 | 0.05 | 0.19 | 29.1073 | 29.1073 | 29.1073 | 103 |
| 1719268200 | 29.0535 | 0.02 | 0.06 | 29.0535 | 29.0535 | 29.0535 | 3 |
| 1719009000 | 29.0365 | -0.02 | -0.06 | 28.99 | 29.0365 | 28.99 | 6 |
| 1718922600 | 29.0553 | -0.05 | -0.17 | 29.16 | 29.16 | 29.0553 | 31 |
| 1718749800 | 29.1044 | 0.09 | 0.31 | 28.97 | 29.1044 | 28.97 | 38 |
| 1718663400 | 29.0131 | 0.2 | 0.70 | 29.0131 | 29.0131 | 29.0131 | 1 |
| 1718404200 | 28.8117 | -0.17 | -0.59 | 28.8117 | 28.8117 | 28.8117 | 4 |
| 1718317800 | 28.9841 | -0.14 | -0.46 | 29.04 | 29.04 | 28.9841 | 367 |
| 1718231400 | 29.1192 | 0.35 | 1.21 | 29.14 | 29.14 | 29.1192 | 52 |
| 1718145000 | 28.7723 | -0.02 | -0.08 | 28.67 | 28.7723 | 28.67 | 7 |
| 1718058600 | 28.7944 | 0.03 | 0.09 | 28.67 | 28.7944 | 28.67 | 8 |
| 1717799400 | 28.769 | -0.15 | -0.53 | 28.74 | 28.7899 | 28.74 | 649 |
| 1717713000 | 28.9212 | 0.02 | 0.07 | 28.9212 | 28.9212 | 28.9212 | 3 |
| 1717626600 | 28.9022 | 0.36 | 1.25 | 28.78 | 28.9022 | 28.78 | 157 |
| 1717540200 | 28.5453 | -0.01 | -0.02 | 28.43 | 28.5453 | 28.43 | 52 |
| 1717453800 | 28.5524 | 0.05 | 0.18 | 28.66 | 28.66 | 28.5524 | 170 |
| 1717194600 | 28.4997 | 0.17 | 0.61 | 28.31 | 28.4997 | 28.31 | 23 |
| 1717108200 | 28.3278 | -0 | -0.00 | 28.3278 | 28.3278 | 28.3278 | 63 |
| 1717021800 | 28.328 | -0.29 | -1.03 | 28.36 | 28.36 | 28.328 | 494 |
| 1716935400 | 28.6215 | -0.09 | -0.30 | 28.68 | 28.68 | 28.6113 | 414 |
| 1716589800 | 28.7067 | 0.15 | 0.54 | 28.6801 | 28.7067 | 28.68 | 4825 |
| 1716503400 | 28.5521 | -0.2 | -0.70 | 28.5466 | 28.5521 | 28.5466 | 680 |
| 1716417000 | 28.7545 | -0.11 | -0.40 | 28.8581 | 28.8581 | 28.7545 | 799 |
| 1716330600 | 28.8693 | -0.04 | -0.15 | 28.8693 | 28.8693 | 28.8693 | 46 |
| 1716244200 | 28.9125 | 0.06 | 0.21 | 28.85 | 28.915 | 28.85 | 227 |
| 1715985000 | 28.8526 | 0.04 | 0.12 | 28.8201 | 28.8526 | 28.8201 | 252 |
| 1715898600 | 28.8167 | -0.06 | -0.20 | 28.88 | 28.88 | 28.8167 | 97 |
| 1715812200 | 28.8753 | 0.37 | 1.29 | 28.83 | 28.8753 | 28.83 | 112 |
| 1715725800 | 28.5067 | 0.14 | 0.51 | 28.41 | 28.5067 | 28.41 | 386 |
| 1715639400 | 28.3632 | -0.05 | -0.16 | 27.22 | 28.47 | 27.22 | 1265 |
| 1715380200 | 28.4085 | 0.12 | 0.41 | 28.375 | 28.4085 | 28.375 | 813 |
| 1715293800 | 28.2928 | 0.19 | 0.68 | 28.228 | 28.2928 | 28.228 | 103 |
| 1715207400 | 28.1017 | 0.01 | 0.02 | 28.01 | 28.1017 | 28.01 | 2233 |
| 1715121000 | 28.0948 | 0.13 | 0.47 | 27.98 | 28.0948 | 27.98 | 142 |
| 1715034600 | 27.9643 | 0.16 | 0.56 | 27.79 | 27.9643 | 27.79 | 5589 |
| 1714775400 | 27.8077 | 0.37 | 1.34 | 27.7 | 27.8077 | 27.7 | 238 |
| 1714689000 | 27.4389 | 0.3 | 1.11 | 27.4389 | 27.4389 | 27.4389 | 36 |
| 1714602600 | 27.1378 | -0.08 | -0.28 | 27.16 | 27.509 | 27.1378 | 3178 |
| 1714516200 | 27.2129 | -0.33 | -1.21 | 27.2129 | 27.2129 | 27.2129 | 21 |
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
