We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.224287087472 | 31.21 | 31.44 | 30.82 | 28281 | 31.03359988 | SP |
| 4 | 0.84 | 2.75952693824 | 30.44 | 31.57 | 30.15 | 33920 | 31.16087932 | SP |
| 12 | 1.31 | 4.37103770437 | 29.97 | 31.57 | 28.15 | 16364 | 30.64505641 | SP |
| 26 | 2.07 | 7.08661417323 | 29.21 | 31.57 | 28.15 | 9910 | 30.43555298 | SP |
| 52 | 4.52 | 16.8908819133 | 26.76 | 31.57 | 25.6273 | 9090 | 29.6479785 | SP |
| 156 | -4.5109 | -12.6034830083 | 35.7909 | 37.71 | 23.77 | 8423 | 29.10420858 | SP |
| 260 | 5.2717 | 20.269298647 | 26.0083 | 37.71 | 16.21 | 6972 | 30.58167992 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 31.28 | 0.07 | 0.22 | 31.22 | 31.2854 | 31.22 | 3227 |
| 1728685800 | 31.212 | 0.26 | 0.83 | 30.96 | 31.27 | 30.96 | 1144 |
| 1728599400 | 30.9542 | -0.01 | -0.04 | 30.9651 | 30.9899 | 30.8862 | 9439 |
| 1728513000 | 30.9651 | 0.05 | 0.15 | 30.82 | 31.04 | 30.82 | 6417 |
| 1728426600 | 30.92 | -0.47 | -1.50 | 31.04 | 31.04 | 30.92 | 92242 |
| 1728340200 | 31.39 | 0.06 | 0.19 | 31.21 | 31.44 | 31.21 | 32165 |
| 1728081000 | 31.33 | 0.23 | 0.73 | 31.1016 | 31.33 | 31.01 | 47034 |
| 1727994600 | 31.1016 | -0.28 | -0.89 | 31.03 | 31.24 | 30.97 | 67254 |
| 1727908200 | 31.38 | 0.13 | 0.41 | 31.305 | 31.45 | 31.3 | 7615 |
| 1727821800 | 31.2533 | -0.02 | -0.08 | 31.3 | 31.3 | 31.08 | 341192 |
| 1727735400 | 31.2772 | -0.03 | -0.09 | 31.44 | 31.44 | 31.23 | 7877 |
| 1727476200 | 31.3061 | -0.18 | -0.58 | 31.43 | 31.43 | 31.252937 | 6807 |
| 1727389800 | 31.4903 | 0.63 | 2.05 | 31.43 | 31.57 | 31.4024 | 12985 |
| 1727303400 | 30.8592 | -0.14 | -0.46 | 31.08 | 31.08 | 30.8592 | 4940 |
| 1727217000 | 31.0012 | 0.48 | 1.57 | 30.77 | 31.05 | 30.67 | 12794 |
| 1727130600 | 30.523 | 0.14 | 0.45 | 30.33 | 30.523 | 30.33 | 7340 |
| 1726871400 | 30.3861 | -0.27 | -0.87 | 30.51 | 30.51 | 30.3338 | 1421 |
| 1726785000 | 30.6521 | 0.37 | 1.23 | 30.76 | 30.76 | 30.4913 | 2166 |
| 1726698600 | 30.28 | -0.01 | -0.04 | 30.46 | 30.46 | 30.15 | 13213 |
| 1726612200 | 30.2934 | -0.15 | -0.51 | 30.47 | 30.47 | 30.2934 | 1190 |
| 1726525800 | 30.4476 | 0.26 | 0.86 | 30.44 | 30.4476 | 30.33 | 3174 |
| 1726266600 | 30.1893 | 0.09 | 0.31 | 30.095 | 30.22 | 30.095 | 335 |
| 1726180200 | 30.095 | 0.26 | 0.87 | 29.8356 | 30.13 | 29.8356 | 7772 |
| 1726093800 | 29.8356 | 0.18 | 0.60 | 29.81 | 30.75 | 29.59 | 18358 |
| 1726007400 | 29.6566 | -0.1 | -0.32 | 29.64 | 29.7 | 29.54 | 29811 |
| 1725921000 | 29.7525 | 0.12 | 0.40 | 29.7 | 29.84 | 29.66 | 2766 |
| 1725661800 | 29.6345 | -0.28 | -0.93 | 29.94 | 29.94 | 29.63 | 1526 |
| 1725575400 | 29.9141 | -0.21 | -0.71 | 30.1 | 30.1 | 29.86 | 37083 |
| 1725489000 | 30.1289 | 0.44 | 1.50 | 29.94 | 30.2099 | 29.94 | 5106 |
| 1725402600 | 29.685 | -0.99 | -3.24 | 30.45 | 30.45 | 28.5201 | 1528 |
| 1725057000 | 30.6791 | 0.04 | 0.15 | 30.6344 | 30.6791 | 30.51 | 1053 |
| 1724970600 | 30.6344 | 0.27 | 0.89 | 30.3653 | 30.732 | 30.3653 | 4039 |
| 1724884200 | 30.3653 | -0.21 | -0.67 | 30.5 | 30.53 | 30.28 | 4190 |
| 1724797800 | 30.5706 | 0.03 | 0.11 | 30.45 | 30.58 | 30.44 | 2798 |
| 1724711400 | 30.5365 | -0.17 | -0.57 | 30.64 | 30.64 | 30.5365 | 525 |
| 1724452200 | 30.7113 | 0.4 | 1.32 | 30.45 | 30.7113 | 30.45 | 974 |
| 1724365800 | 30.3114 | -0.15 | -0.49 | 30.57 | 30.57 | 30.3114 | 2920 |
| 1724279400 | 30.4599 | 0.23 | 0.76 | 30.25 | 30.4599 | 30.25 | 2947 |
| 1724193000 | 30.2315 | -0.1 | -0.33 | 30.19 | 30.2824 | 30.16 | 2052 |
| 1724106600 | 30.3307 | 0.24 | 0.79 | 30.13 | 30.39 | 30.13 | 1592 |
| 1723847400 | 30.0934 | 0.19 | 0.65 | 30 | 30.0934 | 29.94 | 6925 |
| 1723761000 | 29.8989 | 0.27 | 0.90 | 30 | 30 | 29.85 | 4969 |
| 1723674600 | 29.6325 | -0.01 | -0.04 | 29.65 | 29.6583 | 29.5506 | 4634 |
| 1723588200 | 29.6455 | 0.41 | 1.41 | 29.37 | 29.6455 | 29.34 | 6370 |
| 1723501800 | 29.2334 | 0.03 | 0.12 | 29.12 | 29.3 | 29.12 | 5293 |
| 1723242600 | 29.1988 | 0.3 | 1.03 | 28.93 | 29.2299 | 28.93 | 11272 |
| 1723156200 | 28.9019 | 0.37 | 1.30 | 28.82 | 28.92 | 28.72 | 14768 |
| 1723069800 | 28.5297 | -0.14 | -0.49 | 28.97 | 28.97 | 28.5 | 22792 |
| 1722983400 | 28.67 | 0.21 | 0.74 | 28.47 | 28.81 | 28.47 | 5799 |
| 1722897000 | 28.4598 | -0.63 | -2.16 | 28.15 | 28.595 | 28.15 | 47925 |
| 1722637800 | 29.0892 | -0.34 | -1.17 | 29.22 | 29.22 | 29.0482 | 2829 |
| 1722551400 | 29.434 | -0.45 | -1.50 | 29.74 | 29.74 | 29.34 | 3880 |
| 1722465000 | 29.8831 | 0.33 | 1.11 | 29.85 | 29.9598 | 29.8 | 1483 |
| 1722378600 | 29.5547 | 0 | 0.02 | 29.575 | 29.6 | 29.5547 | 779 |
| 1722292200 | 29.55 | -0.14 | -0.47 | 29.61 | 29.61 | 29.54 | 1796 |
| 1722033000 | 29.689 | 0.3 | 1.01 | 29.55 | 29.689 | 29.54 | 242 |
| 1721946600 | 29.3916 | -0.13 | -0.45 | 29.41 | 29.5799 | 29.281 | 2927 |
| 1721860200 | 29.5253 | -0.24 | -0.81 | 29.74 | 29.74 | 29.5253 | 1478 |
| 1721773800 | 29.765 | -0.22 | -0.73 | 29.9848 | 29.9848 | 29.765 | 7722 |
| 1721687400 | 29.9848 | 0.14 | 0.47 | 29.97 | 30.05 | 29.9099 | 5784 |
| 1721428200 | 29.844 | 0.02 | 0.05 | 29.78 | 29.89 | 29.78 | 1539 |
| 1721341800 | 29.828 | -0.24 | -0.79 | 30.21 | 30.21 | 29.828 | 1916 |
| 1721255400 | 30.0663 | -0.27 | -0.90 | 30.22 | 30.22 | 30.0663 | 2808 |
| 1721169000 | 30.3404 | 0.16 | 0.52 | 30.12 | 30.3404 | 30.12 | 1306 |
| 1721082600 | 30.1846 | -0.23 | -0.75 | 30.25 | 30.284 | 30.18 | 2637 |
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
