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 | 0 | 28.09 | 28.2022 | 27.25 | 270522 | 28.05801839 | SP |
| 4 | 0.82 | 3.0069673634 | 27.27 | 28.22 | 27.08 | 186003 | 27.81291779 | SP |
| 12 | 1.49 | 5.6015037594 | 26.6 | 28.22 | 25.78 | 177708 | 27.12936161 | SP |
| 26 | 1.59 | 6 | 26.5 | 28.32 | 25.415 | 229920 | 26.8826635 | SP |
| 52 | 0.65 | 2.36880466472 | 27.44 | 28.32 | 25.0013 | 236416 | 26.59663573 | SP |
| 156 | 1.81 | 6.88736681887 | 26.28 | 30.33 | 25.0013 | 297799 | 27.15546459 | SP |
| 260 | 0.09 | 0.321428571429 | 28 | 32.49 | 21.66 | 209121 | 27.11075382 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 28.09 | 0.04 | 0.16 | 28.08 | 28.16 | 27.99 | 690802 |
| 1732145400 | 28.045 | 0.12 | 0.41 | 28.02 | 28.08 | 27.88 | 88571 |
| 1732059000 | 27.93 | -0.03 | -0.11 | 27.25 | 27.97 | 27.25 | 135724 |
| 1731972600 | 27.96 | -0.12 | -0.43 | 28.06 | 28.2022 | 27.935 | 109850 |
| 1731713400 | 28.08 | -0.02 | -0.07 | 28.09 | 28.11 | 28.0299 | 327664 |
| 1731627000 | 28.1 | 0.06 | 0.21 | 28.07 | 28.14 | 28.015 | 84631 |
| 1731540600 | 28.04 | 0.07 | 0.25 | 28.22 | 28.22 | 27.94 | 200774 |
| 1731454200 | 27.97 | 0.18 | 0.65 | 27.92 | 27.98 | 27.89 | 453250 |
| 1731367800 | 27.79 | 0.13 | 0.47 | 27.79 | 27.84 | 27.7824 | 74631 |
| 1731108600 | 27.66 | 0.17 | 0.62 | 27.58 | 27.71 | 27.56 | 122324 |
| 1731022200 | 27.49 | -0.21 | -0.76 | 27.54 | 27.54 | 27.43 | 191430 |
| 1730935800 | 27.7 | 0.36 | 1.32 | 27.86 | 27.86 | 27.649 | 61024 |
| 1730849400 | 27.34 | -0.1 | -0.36 | 27.4 | 27.4 | 27.29 | 110907 |
| 1730763000 | 27.44 | -0.11 | -0.40 | 27.39 | 27.44 | 27.35 | 130281 |
| 1730500200 | 27.55 | 0.13 | 0.47 | 27.32 | 27.56 | 27.32 | 580446 |
| 1730413800 | 27.42 | -0.02 | -0.08 | 27.41 | 27.475 | 27.4 | 91154 |
| 1730327400 | 27.4412 | -0.05 | -0.18 | 27.48 | 27.54 | 27.42 | 23757 |
| 1730241000 | 27.49 | 0.04 | 0.13 | 27.5 | 27.5196 | 27.455 | 34783 |
| 1730154600 | 27.455 | -0.01 | -0.02 | 27.65 | 27.65 | 27.4101 | 108338 |
| 1729895400 | 27.46 | 0.12 | 0.44 | 27.27 | 27.51 | 27.08 | 99712 |
| 1729809000 | 27.34 | -0.05 | -0.18 | 27.39 | 27.45 | 27.32 | 107061 |
| 1729722600 | 27.39 | 0.03 | 0.11 | 27.4 | 27.46 | 27.39 | 336689 |
| 1729636200 | 27.36 | 0.04 | 0.15 | 27.32 | 27.36 | 27.31 | 74472 |
| 1729549800 | 27.32 | 0.12 | 0.44 | 27.26 | 27.34 | 27.26 | 48646 |
| 1729290600 | 27.2 | -0.07 | -0.26 | 27.2 | 27.26 | 27.1801 | 26144 |
| 1729204200 | 27.27 | 0.05 | 0.18 | 27.27 | 27.28 | 27.23 | 229832 |
| 1729117800 | 27.22 | 0.08 | 0.29 | 27.16 | 27.24 | 27.16 | 23976 |
| 1729031400 | 27.14 | 0.04 | 0.15 | 27.1 | 27.15 | 27.08 | 123039 |
| 1728945000 | 27.1 | 0.1 | 0.37 | 27.11 | 27.32 | 27.05 | 44348 |
| 1728685800 | 27 | 0.01 | 0.04 | 27.58 | 27.58 | 26.98 | 1071060 |
| 1728599400 | 26.99 | -0.02 | -0.07 | 27.01 | 27.08 | 26.99 | 44469 |
| 1728513000 | 27.01 | 0.1 | 0.37 | 26.99 | 27.03 | 26.9635 | 63773 |
| 1728426600 | 26.91 | 0.02 | 0.07 | 26.9 | 26.945 | 26.88 | 96088 |
| 1728340200 | 26.89 | 0.02 | 0.07 | 26.89 | 26.9 | 26.86 | 72363 |
| 1728081000 | 26.87 | 0.13 | 0.49 | 26.89 | 26.91 | 26.86 | 66472 |
| 1727994600 | 26.74 | 0.07 | 0.26 | 26.74 | 26.7899 | 26.71 | 87426 |
| 1727908200 | 26.67 | 0.1 | 0.38 | 26.61 | 26.67 | 26.61 | 224567 |
| 1727821800 | 26.57 | 0.04 | 0.15 | 26.59 | 26.65 | 26.55 | 187670 |
| 1727735400 | 26.53 | 0.1 | 0.37 | 26.42 | 26.55 | 26.42 | 115931 |
| 1727476200 | 26.4317 | -0.02 | -0.07 | 26.43 | 26.45 | 26.39 | 582334 |
| 1727389800 | 26.45 | -0.13 | -0.49 | 26.49 | 26.555 | 26.39 | 99607 |
| 1727303400 | 26.58 | 0.17 | 0.64 | 26.44 | 26.59 | 26.37 | 461729 |
| 1727217000 | 26.41 | -0.08 | -0.30 | 26.47 | 26.5 | 26.38 | 380105 |
| 1727130600 | 26.49 | 0 | 0.00 | 26.54 | 26.54 | 26.48 | 40775 |
| 1726871400 | 26.49 | 0.05 | 0.19 | 26.18 | 26.545 | 26.18 | 34297 |
| 1726785000 | 26.44 | -0.09 | -0.34 | 26.52 | 26.53 | 26.43 | 59036 |
| 1726698600 | 26.53 | 0.04 | 0.15 | 26.45 | 26.55 | 26.32 | 466097 |
| 1726612200 | 26.49 | 0.07 | 0.26 | 26.5 | 26.52 | 26.4601 | 50381 |
| 1726525800 | 26.42 | -0.07 | -0.26 | 26.43 | 26.46 | 26.42 | 87757 |
| 1726266600 | 26.49 | -0.08 | -0.30 | 26.5 | 26.52 | 26.471 | 29879 |
| 1726180200 | 26.57 | -0.12 | -0.45 | 26.67 | 26.69 | 26.56 | 39203 |
| 1726093800 | 26.69 | -0.02 | -0.07 | 26.68 | 26.71 | 26.6636 | 55538 |
| 1726007400 | 26.71 | 0.05 | 0.19 | 26.71 | 26.75 | 26.69 | 222805 |
| 1725921000 | 26.66 | 0.08 | 0.30 | 26.68 | 26.68 | 26.64 | 47969 |
| 1725661800 | 26.58 | 0.01 | 0.04 | 26.54 | 26.6241 | 26.52 | 151258 |
| 1725575400 | 26.57 | -0.02 | -0.08 | 26.54 | 26.61 | 26.515 | 213909 |
| 1725489000 | 26.59 | -0.08 | -0.30 | 26.79 | 26.79 | 26.42 | 271900 |
| 1725402600 | 26.67 | 0.05 | 0.19 | 26.05 | 26.72 | 25.78 | 301532 |
| 1725057000 | 26.62 | 0.09 | 0.34 | 26.6 | 26.625 | 26.56 | 124595 |
| 1724970600 | 26.53 | 0.03 | 0.11 | 26.54 | 26.63 | 26.5201 | 131762 |
| 1724884200 | 26.5 | 0.12 | 0.45 | 26.49 | 26.52 | 26.3601 | 39857 |
| 1724797800 | 26.38 | 0.05 | 0.21 | 26.42 | 26.4415 | 26.38 | 43187 |
| 1724711400 | 26.325 | 0.02 | 0.06 | 25.75 | 26.445 | 25.75 | 788100 |
| 1724452200 | 26.31 | -0.12 | -0.45 | 26.37 | 26.56 | 26.3 | 173666 |
| 1724365800 | 26.43 | -0.05 | -0.19 | 26.51 | 26.62 | 26.43 | 2298759 |
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
