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 | 0.19 | 0.621118012422 | 30.59 | 30.85 | 29.83 | 80673 | 30.56072301 | SP |
| 4 | -0.73 | -2.31672484925 | 31.51 | 31.54 | 29.83 | 56394 | 30.59122219 | SP |
| 12 | -0.26 | -0.837628865979 | 31.04 | 32.4 | 29.83 | 43159 | 31.18792596 | SP |
| 26 | 1.02 | 3.42741935484 | 29.76 | 32.4 | 28.11 | 37046 | 30.72005374 | SP |
| 52 | 4.62 | 17.6605504587 | 26.16 | 32.4 | 25.91 | 34895 | 29.3574057 | SP |
| 156 | 4.78 | 18.3846153846 | 26 | 32.4 | 20.96 | 18714 | 27.52228766 | SP |
| 260 | 5.73 | 22.874251497 | 25.05 | 32.4 | 20.96 | 17085 | 27.45300912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 30.3598 | 0.12 | 0.40 | 30.34 | 30.3944 | 30.1699 | 15449 |
| 1736811000 | 30.24 | 0.12 | 0.40 | 29.83 | 30.27 | 29.83 | 25494 |
| 1736551800 | 30.12 | -0.52 | -1.70 | 30.3912 | 30.3912 | 30.085 | 21261 |
| 1736379000 | 30.64 | 0.18 | 0.60 | 30.59 | 30.64 | 30.38 | 260489 |
| 1736292600 | 30.4586 | -0.05 | -0.17 | 30.62 | 30.66 | 30.3699 | 65908 |
| 1736206200 | 30.5091 | -0.09 | -0.30 | 30.64 | 30.81 | 30.49 | 163995 |
| 1735947000 | 30.6 | 0.27 | 0.90 | 30.48 | 30.6 | 30.37 | 54034 |
| 1735860600 | 30.3284 | -0.13 | -0.42 | 30.63 | 30.69 | 30.21 | 55577 |
| 1735687800 | 30.4549 | -0.06 | -0.18 | 30.58 | 30.6 | 30.4 | 37221 |
| 1735601400 | 30.51 | -0.33 | -1.07 | 30.51 | 30.667 | 30.37 | 75554 |
| 1735342200 | 30.84 | -0.45 | -1.44 | 30.98 | 31.01 | 30.7099 | 18366 |
| 1735255800 | 31.29 | -0.01 | -0.03 | 31.12 | 31.34 | 31.12 | 20234 |
| 1735077840 | 31.3 | 0.27 | 0.87 | 30.99 | 31.3 | 30.99 | 9839 |
| 1734996600 | 31.03 | 0.09 | 0.29 | 30.88 | 31.03 | 30.76 | 31986 |
| 1734737400 | 30.94 | 0.3 | 0.97 | 30.5 | 31.14 | 30.5 | 32696 |
| 1734651000 | 30.6435 | -0.07 | -0.22 | 30.91 | 30.91 | 30.6435 | 31756 |
| 1734564600 | 30.71 | -0.78 | -2.48 | 31.51 | 31.54 | 30.71 | 38840 |
| 1734478200 | 31.49 | -0.09 | -0.28 | 31.54 | 31.57 | 31.4069 | 38858 |
| 1734391800 | 31.58 | 0.01 | 0.03 | 31.62 | 31.72 | 31.535 | 12690 |
| 1734132600 | 31.5717 | -0.08 | -0.25 | 31.72 | 31.72 | 31.5291 | 11428 |
| 1734046200 | 31.65 | -0.1 | -0.31 | 32.18 | 32.18 | 31.65 | 47347 |
| 1733959800 | 31.75 | -0.02 | -0.06 | 31.87 | 31.9 | 31.75 | 22589 |
| 1733873400 | 31.7679 | -0.08 | -0.26 | 31.83 | 31.8395 | 31.7556 | 26965 |
| 1733787000 | 31.85 | -0.16 | -0.50 | 32.4 | 32.4 | 31.81 | 60698 |
| 1733527800 | 32.009999 | -0.02 | -0.06 | 32.1 | 32.14 | 32 | 34516 |
| 1733441400 | 32.03 | -0.2 | -0.62 | 32.229999 | 32.229999 | 32.02 | 23764 |
| 1733355000 | 32.229999 | 0.09 | 0.28 | 32.1 | 32.2797 | 32.1 | 22000 |
| 1733268600 | 32.14 | -0.02 | -0.06 | 32.165 | 32.18 | 32.09 | 228717 |
| 1733182200 | 32.159999 | -0.09 | -0.28 | 32.189999 | 32.22 | 32.119999 | 20704 |
| 1732917840 | 32.249499 | 0.11 | 0.34 | 32.21 | 32.32 | 32.189999 | 36638 |
| 1732750200 | 32.14 | -0.02 | -0.07 | 32.39 | 32.39 | 32.13 | 43943 |
| 1732663800 | 32.161099 | 0.17 | 0.53 | 31.99 | 32.161099 | 31.96 | 29022 |
| 1732577400 | 31.99 | 0.2 | 0.63 | 31.91 | 32 | 31.83 | 35057 |
| 1732318200 | 31.79 | 0.21 | 0.66 | 31.64 | 31.79 | 31.64 | 21310 |
| 1732231800 | 31.58 | 0.24 | 0.77 | 31.42 | 31.65 | 31.32 | 38340 |
| 1732145400 | 31.34 | 0.1 | 0.32 | 31.19 | 31.34 | 31.1 | 36289 |
| 1732059000 | 31.2415 | 0.01 | 0.04 | 31.005 | 31.31 | 30.9954 | 31557 |
| 1731972600 | 31.23 | 0.12 | 0.39 | 31.09 | 31.27 | 31.08 | 21370 |
| 1731713400 | 31.11 | -0.32 | -1.02 | 31.28 | 31.28 | 31.03 | 164084 |
| 1731627000 | 31.4315 | -0.27 | -0.85 | 31.73 | 31.73 | 31.4 | 37509 |
| 1731540600 | 31.7 | 0.03 | 0.09 | 31.76 | 31.9 | 31.59 | 88598 |
| 1731454200 | 31.67 | -0.06 | -0.19 | 31.98 | 31.98 | 31.6099 | 21541 |
| 1731367800 | 31.7292 | 0.11 | 0.35 | 31.71 | 31.83 | 31.71 | 18475 |
| 1731108600 | 31.62 | 0.16 | 0.51 | 31.54 | 31.74 | 31.54 | 16524 |
| 1731022200 | 31.46 | 0.14 | 0.45 | 31.32 | 31.49 | 31.32 | 20351 |
| 1730935800 | 31.32 | 0.72 | 2.35 | 31.1501 | 31.33 | 31.1501 | 8276 |
| 1730849400 | 30.6 | 0.24 | 0.79 | 30.38 | 30.6099 | 30.38 | 17827 |
| 1730763000 | 30.36 | -0.02 | -0.07 | 30.34 | 30.39 | 30.23 | 9418 |
| 1730500200 | 30.38 | 0.02 | 0.07 | 30.44 | 30.56 | 30.38 | 15099 |
| 1730413800 | 30.36 | -0.36 | -1.17 | 30.56 | 30.58 | 30.36 | 15068 |
| 1730327400 | 30.72 | -0.15 | -0.49 | 30.77 | 30.88 | 30.72 | 10465 |
| 1730241000 | 30.87 | 0.08 | 0.26 | 30.77 | 30.94 | 30.73 | 30686 |
| 1730154600 | 30.79 | 0.13 | 0.42 | 30.81 | 30.85 | 30.78 | 14386 |
| 1729895400 | 30.66 | -0.2 | -0.65 | 30.93 | 30.95 | 30.65 | 12830 |
| 1729809000 | 30.86 | -0.1 | -0.32 | 30.97 | 30.97 | 30.7702 | 16439 |
| 1729722600 | 30.96 | -0.17 | -0.56 | 31.04 | 31.04 | 30.82 | 96851 |
| 1729636200 | 31.1331 | 0.03 | 0.11 | 31.01 | 31.14 | 30.9599 | 25360 |
| 1729549800 | 31.1 | -0.16 | -0.51 | 31.26 | 31.26 | 31.03 | 5429 |
| 1729290600 | 31.26 | 0.12 | 0.37 | 31.16 | 31.2899 | 31.14 | 10598 |
| 1729204200 | 31.1438 | -0.06 | -0.18 | 31.25 | 31.25 | 31.13 | 24895 |
| 1729117800 | 31.2 | 0.12 | 0.39 | 31.03 | 31.21 | 31 | 48246 |
| 1729031400 | 31.08 | -0.11 | -0.35 | 31.16 | 31.329 | 31.08 | 8857 |
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
