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 | -0.26 | -0.861497680583 | 30.18 | 30.18 | 29.66 | 265895 | 29.81710641 | SP |
| 4 | -0.12 | -0.399467376831 | 30.04 | 30.23 | 29.66 | 176577 | 29.96466757 | SP |
| 12 | 0.57 | 1.94207836457 | 29.35 | 30.23 | 29.2505 | 107634 | 29.75609599 | SP |
| 26 | 1.58 | 5.57515878617 | 28.34 | 30.23 | 27.57 | 121929 | 29.07586904 | SP |
| 52 | 3.39 | 12.7779871843 | 26.53 | 30.23 | 26.41 | 83960 | 28.59620107 | SP |
| 156 | 4.3 | 16.7837626854 | 25.62 | 30.23 | 25.285 | 75468 | 28.31672899 | SP |
| 260 | 4.3 | 16.7837626854 | 25.62 | 30.23 | 25.285 | 75468 | 28.31672899 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.92 | 0.09 | 0.30 | 29.85 | 29.95 | 29.81 | 139680 |
| 1735860600 | 29.8299 | 0.07 | 0.23 | 29.89 | 30.095 | 29.66 | 597382 |
| 1735687800 | 29.76 | -0.19 | -0.63 | 29.99 | 30.0134 | 29.7393 | 381764 |
| 1735601400 | 29.95 | -0.17 | -0.56 | 29.91 | 30.0457 | 29.7354 | 67269 |
| 1735342200 | 30.12 | -0.07 | -0.22 | 30.18 | 30.18 | 29.9845 | 17239 |
| 1735255800 | 30.1855 | 0.06 | 0.18 | 30.12 | 30.23 | 30.12 | 37422 |
| 1735077840 | 30.13 | 0.12 | 0.40 | 30.02 | 30.18 | 30.02 | 26400 |
| 1734996600 | 30.01 | 0.1 | 0.33 | 29.91 | 30.08 | 29.9 | 63115 |
| 1734737400 | 29.91 | 0.1 | 0.34 | 29.73 | 30.05 | 29.72 | 48756 |
| 1734651000 | 29.81 | 0.01 | 0.04 | 29.88 | 29.908 | 29.78 | 186108 |
| 1734564600 | 29.7981 | -0.33 | -1.10 | 30.14 | 30.1698 | 29.7981 | 41205 |
| 1734478200 | 30.13 | -0.05 | -0.16 | 30.13 | 30.15 | 30.07 | 37765 |
| 1734391800 | 30.1785 | 0.12 | 0.39 | 30.14 | 30.1899 | 30.0801 | 128551 |
| 1734132600 | 30.06 | -0.02 | -0.07 | 30.11 | 30.1534 | 30.04 | 765434 |
| 1734046200 | 30.08 | 0.01 | 0.03 | 30.07 | 30.1499 | 30.061 | 19649 |
| 1733959800 | 30.07 | 0.02 | 0.07 | 30.11 | 30.1299 | 29.775 | 41084 |
| 1733873400 | 30.05 | -0.01 | -0.03 | 30.04 | 30.1008 | 30.0201 | 48428 |
| 1733787000 | 30.06 | 0.02 | 0.07 | 30.1 | 30.11 | 30.0207 | 591752 |
| 1733527800 | 30.04 | -0.04 | -0.13 | 30.04 | 30.1099 | 30.0399 | 80678 |
| 1733441400 | 30.08 | 0 | 0.00 | 30.09 | 30.09 | 30.0101 | 29369 |
| 1733355000 | 30.08 | 0.04 | 0.13 | 30.11 | 30.11 | 30 | 31250 |
| 1733268600 | 30.04 | 0.07 | 0.23 | 29.97 | 30.05 | 29.97 | 47125 |
| 1733182200 | 29.97 | -0.03 | -0.10 | 30.02 | 30.0396 | 29.9576 | 46438 |
| 1732917840 | 30 | 0.09 | 0.30 | 29.9 | 30.013 | 29.9 | 4015 |
| 1732750200 | 29.91 | -0.03 | -0.10 | 29.98 | 29.98 | 29.8701 | 26317 |
| 1732663800 | 29.94 | 0.08 | 0.27 | 29.89 | 29.96 | 29.8801 | 41538 |
| 1732577400 | 29.86 | 0.06 | 0.20 | 29.915 | 29.9432 | 29.86 | 51274 |
| 1732318200 | 29.8 | 0.04 | 0.13 | 29.8 | 29.86 | 29.78 | 38529 |
| 1732231800 | 29.76 | 0.02 | 0.07 | 29.79 | 29.85 | 29.6675 | 96126 |
| 1732145400 | 29.74 | -0.03 | -0.10 | 29.76 | 29.78 | 29.66 | 30471 |
| 1732059000 | 29.77 | 0.04 | 0.13 | 29.67 | 29.78 | 29.6358 | 74393 |
| 1731972600 | 29.73 | 0.08 | 0.27 | 29.67 | 29.742511 | 29.66 | 22616 |
| 1731713400 | 29.6492 | -0.11 | -0.37 | 29.68 | 29.73 | 29.6071 | 32475 |
| 1731627000 | 29.76 | -0.08 | -0.27 | 29.85 | 29.87 | 29.76 | 36277 |
| 1731540600 | 29.84 | 0.05 | 0.18 | 29.77 | 29.86 | 29.76 | 21815 |
| 1731454200 | 29.7851 | 0.02 | 0.05 | 29.77 | 29.85 | 29.73 | 39403 |
| 1731367800 | 29.77 | -0.05 | -0.17 | 29.84 | 29.94 | 29.76 | 9787 |
| 1731108600 | 29.82 | 0.05 | 0.17 | 29.78 | 29.8203 | 29.75 | 30289 |
| 1731022200 | 29.77 | 0.09 | 0.30 | 29.8 | 29.8 | 29.6901 | 248885 |
| 1730935800 | 29.68 | 0.23 | 0.78 | 29.79 | 29.79 | 29.5401 | 174799 |
| 1730849400 | 29.45 | 0.14 | 0.48 | 29.27 | 29.45 | 29.27 | 66227 |
| 1730763000 | 29.31 | -0.02 | -0.07 | 29.33 | 29.34 | 29.2606 | 656740 |
| 1730500200 | 29.33 | 0.06 | 0.20 | 29.29 | 29.4096 | 29.29 | 288092 |
| 1730413800 | 29.27 | -0.21 | -0.71 | 29.44 | 29.44 | 29.2505 | 95385 |
| 1730327400 | 29.48 | -0.02 | -0.07 | 29.48 | 29.52 | 29.44 | 30377 |
| 1730241000 | 29.5 | 0.01 | 0.03 | 29.49 | 29.52 | 29.4236 | 30169 |
| 1730154600 | 29.49 | 0.05 | 0.17 | 29.48 | 29.56 | 29.4432 | 19785 |
| 1729895400 | 29.44 | 0.01 | 0.03 | 29.44 | 29.52 | 29.43 | 34778 |
| 1729809000 | 29.43 | 0.01 | 0.03 | 29.44 | 29.57 | 29.3568 | 14532 |
| 1729722600 | 29.42 | -0.1 | -0.34 | 29.51 | 29.51 | 29.33 | 60293 |
| 1729636200 | 29.52 | 0.02 | 0.07 | 29.45 | 29.52 | 29.4 | 24443 |
| 1729549800 | 29.5 | 0.03 | 0.10 | 29.44 | 29.51 | 29.44 | 43571 |
| 1729290600 | 29.47 | 0.05 | 0.17 | 29.4 | 29.52 | 29.4 | 45996 |
| 1729204200 | 29.42 | -0.01 | -0.03 | 29.43 | 29.489 | 29.4143 | 27726 |
| 1729117800 | 29.43 | 0.04 | 0.14 | 29.42 | 29.44 | 29.34 | 46780 |
| 1729031400 | 29.39 | -0.06 | -0.20 | 29.41 | 29.64 | 29.36 | 23325 |
| 1728945000 | 29.45 | 0.09 | 0.31 | 29.44 | 29.47 | 29.375 | 124146 |
| 1728685800 | 29.36 | 0.04 | 0.14 | 29.35 | 29.37 | 29.2923 | 195144 |
| 1728599400 | 29.32 | -0.01 | -0.03 | 29.23 | 29.33 | 29.2212 | 26070 |
| 1728513000 | 29.33 | 0.08 | 0.27 | 29.26 | 29.34 | 29.1978 | 100675 |
| 1728426600 | 29.25 | 0.12 | 0.41 | 29.19 | 29.25 | 29.155 | 31928 |
| 1728340200 | 29.13 | -0.11 | -0.38 | 29.11 | 29.24 | 29.0874 | 115113 |
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
