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 | -0.055 | -0.178166504697 | 30.87 | 31.41 | 30.54 | 4089 | 31.15475808 | SP |
| 4 | 1.095 | 3.68438761777 | 29.72 | 31.41 | 29.24 | 2376 | 30.42728875 | SP |
| 12 | 1.2362 | 4.17934466577 | 29.5788 | 31.41 | 29.24 | 2568 | 30.48083999 | SP |
| 26 | 2.745 | 9.77912361952 | 28.07 | 31.41 | 26.18 | 1838 | 29.91600098 | SP |
| 52 | 5.1401 | 20.0199416551 | 25.6749 | 31.41 | 25.4 | 2770 | 27.85124321 | SP |
| 156 | 6.555 | 27.0197856554 | 24.26 | 31.41 | 21.81 | 4026 | 25.89833393 | SP |
| 260 | 6.555 | 27.0197856554 | 24.26 | 31.41 | 21.81 | 4026 | 25.89833393 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 30.7247 | -0.57 | -1.82 | 30.64 | 30.8799 | 30.54 | 2514 |
| 1737761400 | 31.2946 | 0.09 | 0.27 | 31.24 | 31.36 | 31.22 | 6537 |
| 1737675000 | 31.2089 | 0 | 0.00 | 31.2089 | 31.2089 | 31.2089 | 0 |
| 1737588600 | 31.2089 | 0.11 | 0.35 | 31.41 | 31.41 | 31.2089 | 5203 |
| 1737502200 | 31.1002 | 0.45 | 1.47 | 30.79 | 31.14 | 30.79 | 2283 |
| 1737156600 | 30.6502 | 0.24 | 0.79 | 30.4089 | 30.74 | 30.4089 | 1611 |
| 1737070200 | 30.4089 | 0.18 | 0.60 | 30.68 | 30.68 | 30.28 | 594 |
| 1736983800 | 30.2279 | 0.44 | 1.47 | 30.195 | 30.23 | 30.195 | 1278 |
| 1736897400 | 29.7896 | 0.18 | 0.61 | 29.6077 | 29.7896 | 29.6077 | 518 |
| 1736811000 | 29.6077 | 0.16 | 0.56 | 29.24 | 29.6077 | 29.24 | 2561 |
| 1736551800 | 29.4428 | -0.47 | -1.59 | 29.71 | 29.71 | 29.4 | 2467 |
| 1736379000 | 29.917 | 0.04 | 0.13 | 29.74 | 29.917 | 29.73 | 584 |
| 1736292600 | 29.877 | -0.17 | -0.56 | 30.15 | 30.15 | 29.81 | 3526 |
| 1736206200 | 30.0463 | 0.1 | 0.32 | 29.9506 | 30.28 | 29.9506 | 3286 |
| 1735947000 | 29.9506 | 0.27 | 0.91 | 29.76 | 30 | 29.76 | 1005 |
| 1735860600 | 29.6801 | 0 | 0.01 | 29.84 | 29.95 | 29.6801 | 3457 |
| 1735687800 | 29.677 | -0.05 | -0.18 | 29.72 | 29.769 | 29.67 | 775 |
| 1735601400 | 29.7317 | -0.34 | -1.12 | 29.74 | 29.81 | 29.7317 | 1157 |
| 1735342200 | 30.0684 | -0.32 | -1.06 | 30.55 | 30.55 | 29.96 | 304 |
| 1735255800 | 30.39 | 0.17 | 0.58 | 30.2152 | 30.39 | 30.2152 | 550 |
| 1735077840 | 30.2152 | 0.22 | 0.72 | 30 | 30.2152 | 30 | 218 |
| 1734996600 | 30 | 0.2 | 0.67 | 29.68 | 30 | 29.6335 | 2822 |
| 1734737400 | 29.8 | 0.38 | 1.29 | 29.285 | 29.92 | 29.285 | 828 |
| 1734651000 | 29.4213 | -0.07 | -0.23 | 29.49 | 29.61 | 29.4213 | 2265 |
| 1734564600 | 29.49 | -1.06 | -3.48 | 30.5533 | 30.5533 | 29.49 | 3437 |
| 1734478200 | 30.5533 | -0.2 | -0.66 | 30.585 | 30.595 | 30.5161 | 1058 |
| 1734391800 | 30.7562 | 0.11 | 0.35 | 30.67 | 30.7881 | 30.67 | 775 |
| 1734132600 | 30.6486 | 0.27 | 0.88 | 30 | 30.6486 | 30 | 1853 |
| 1734046200 | 30.3811 | -0.27 | -0.87 | 30.53 | 30.53 | 30.3811 | 733 |
| 1733959800 | 30.648 | 0.17 | 0.55 | 30.63 | 30.695 | 30.5901 | 2669 |
| 1733873400 | 30.48 | -0.27 | -0.87 | 30.54 | 30.54 | 30.4301 | 1299 |
| 1733787000 | 30.7465 | -0.08 | -0.24 | 31 | 31 | 30.7465 | 221 |
| 1733527800 | 30.8216 | 0.05 | 0.17 | 30.69 | 30.98 | 30.69 | 1114 |
| 1733441400 | 30.77 | -0.1 | -0.32 | 30.91 | 30.91 | 30.7 | 1041 |
| 1733355000 | 30.868 | -0.02 | -0.08 | 31 | 31 | 30.7801 | 3879 |
| 1733268600 | 30.8927 | -0.04 | -0.12 | 30.89 | 30.8927 | 30.85 | 503 |
| 1733182200 | 30.9305 | -0.09 | -0.28 | 30.93 | 30.965 | 30.86 | 1475 |
| 1732917840 | 31.0166 | 0.16 | 0.51 | 31.27 | 31.27 | 30.93 | 2572 |
| 1732750200 | 30.86 | -0.19 | -0.62 | 31.0527 | 31.0527 | 30.86 | 3064 |
| 1732663800 | 31.0527 | 0.06 | 0.20 | 30.9805 | 31.06 | 30.93 | 1181 |
| 1732577400 | 30.99 | 0.11 | 0.36 | 30.98 | 31.0706 | 30.9 | 1005 |
| 1732318200 | 30.88 | 0.3 | 0.98 | 30.66 | 30.88 | 30.64 | 5295 |
| 1732231800 | 30.58 | 0.29 | 0.96 | 30.75 | 30.75 | 30.34 | 3820 |
| 1732145400 | 30.29 | -0.02 | -0.07 | 30.66 | 30.66 | 30.02 | 3129 |
| 1732059000 | 30.31 | 0.02 | 0.07 | 30.18 | 30.33 | 30.18 | 10356 |
| 1731972600 | 30.2873 | 0.1 | 0.32 | 30.23 | 30.31 | 30.16 | 1352 |
| 1731713400 | 30.19 | -0.24 | -0.80 | 30.4334 | 30.4334 | 30.1 | 1088 |
| 1731627000 | 30.4334 | -0.25 | -0.81 | 30.81 | 30.81 | 30.4334 | 8708 |
| 1731540600 | 30.6809 | 0.02 | 0.05 | 30.82 | 30.82 | 30.6809 | 1085 |
| 1731454200 | 30.6644 | -0.24 | -0.79 | 30.98 | 30.98 | 30.6644 | 5011 |
| 1731367800 | 30.9071 | -0.14 | -0.46 | 31.0484 | 31.0484 | 30.8974 | 2264 |
| 1731108600 | 31.0484 | 0.18 | 0.58 | 30.95 | 31.12 | 30.95 | 3176 |
| 1731022200 | 30.8699 | 0.03 | 0.08 | 30.94 | 30.94 | 30.7715 | 9744 |
| 1730935800 | 30.8449 | 0.93 | 3.11 | 30.53 | 30.8449 | 30.53 | 1906 |
| 1730849400 | 29.9143 | 0.34 | 1.13 | 29.5788 | 29.92 | 29.5788 | 7974 |
| 1730763000 | 29.5788 | -0.09 | -0.31 | 29.6713 | 29.78 | 29.5788 | 486 |
| 1730500200 | 29.6713 | 0.18 | 0.61 | 29.64 | 29.7491 | 29.64 | 575 |
| 1730413800 | 29.49 | -0.47 | -1.57 | 29.81 | 29.81 | 29.49 | 1052 |
| 1730327400 | 29.9594 | 0.02 | 0.07 | 29.9 | 30.0799 | 29.9 | 1834 |
| 1730241000 | 29.9374 | -0.03 | -0.09 | 29.89 | 30.01 | 29.89 | 165 |
| 1730154600 | 29.9641 | 0.18 | 0.60 | 29.91 | 29.9641 | 29.91 | 564 |
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
