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 | 0.12 | 0.431654676259 | 27.8 | 28.08 | 27.32 | 739571 | 27.77441559 | DE |
| 4 | -0.86 | -2.98818624044 | 28.78 | 29.32 | 27.3 | 721577 | 28.20907146 | DE |
| 12 | -1.58 | -5.35593220339 | 29.5 | 30.42 | 27.3 | 608015 | 28.86116596 | DE |
| 26 | 2.28 | 8.89235569423 | 25.64 | 30.42 | 24.54 | 615033 | 27.68436399 | DE |
| 52 | 3.2 | 12.9449838188 | 24.72 | 30.42 | 22.69 | 627528 | 26.13246986 | DE |
| 156 | 8.78 | 45.8725182863 | 19.14 | 30.42 | 16.435 | 797630 | 23.18001219 | DE |
| 260 | -4.62 | -14.1979102643 | 32.54 | 34.66 | 10.05 | 983864 | 21.15197888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 27.92 | 0.36 | 1.31 | 27.42 | 27.96 | 27.32 | 1876539 |
| 1734629400 | 27.56 | -0.32 | -1.15 | 27.6 | 27.74 | 27.36 | 1026254 |
| 1734543000 | 27.88 | 0.1 | 0.36 | 27.84 | 27.98 | 27.76 | 536681 |
| 1734456600 | 27.78 | -0.02 | -0.07 | 27.64 | 27.92 | 27.62 | 699907 |
| 1734370200 | 27.8 | -0.2 | -0.71 | 28.02 | 28.06 | 27.6 | 821227 |
| 1734111000 | 28 | 0.1 | 0.36 | 27.8 | 28.08 | 27.78 | 613786 |
| 1734024600 | 27.9 | 0.1 | 0.36 | 27.9 | 27.96 | 27.8 | 401073 |
| 1733938200 | 27.8 | -0.08 | -0.29 | 27.8 | 27.92 | 27.6 | 576288 |
| 1733851800 | 27.88 | -0.2 | -0.71 | 27.54 | 28.02 | 27.3 | 1042151 |
| 1733765400 | 28.08 | -0.8 | -2.77 | 28.84 | 28.84 | 27.86 | 839823 |
| 1733506200 | 28.88 | 0.7 | 2.48 | 28.2 | 28.88 | 28.16 | 869388 |
| 1733419800 | 28.18 | -0.08 | -0.28 | 28.2 | 28.48 | 28.16 | 580718 |
| 1733333400 | 28.26 | 0.06 | 0.21 | 27.88 | 28.36 | 27.82 | 632881 |
| 1733247000 | 28.2 | 0.12 | 0.43 | 28.08 | 28.32 | 27.94 | 497095 |
| 1733160600 | 28.08 | -0.54 | -1.89 | 28.38 | 28.4 | 27.88 | 666931 |
| 1732901400 | 28.62 | 0.14 | 0.49 | 28.4 | 28.68 | 28.4 | 459526 |
| 1732815000 | 28.48 | 0.02 | 0.07 | 28.46 | 28.56 | 28.3 | 462040 |
| 1732728600 | 28.46 | 0.16 | 0.57 | 28.3 | 28.52 | 28.06 | 719661 |
| 1732642200 | 28.3 | -0.28 | -0.98 | 28.5 | 28.56 | 28.18 | 510233 |
| 1732555800 | 28.58 | -0.58 | -1.99 | 29.3 | 29.32 | 28.08 | 1698423 |
| 1732296600 | 29.16 | 0.4 | 1.39 | 28.78 | 29.18 | 28.74 | 777448 |
| 1732210200 | 28.76 | -0.08 | -0.28 | 28.82 | 28.86 | 28.36 | 738920 |
| 1732123800 | 28.84 | -0.14 | -0.48 | 28.98 | 29.1 | 28.56 | 523895 |
| 1732037400 | 28.98 | 0.14 | 0.49 | 28.82 | 29.06 | 28.78 | 527090 |
| 1731951000 | 28.84 | -0.18 | -0.62 | 29.02 | 29.02 | 28.74 | 374619 |
| 1731691800 | 29.02 | 0.06 | 0.21 | 28.9 | 29.06 | 28.84 | 627652 |
| 1731605400 | 28.96 | 0.3 | 1.05 | 28.76 | 29.06 | 28.74 | 587825 |
| 1731519000 | 28.66 | 0.02 | 0.07 | 28.54 | 28.8 | 28.46 | 575539 |
| 1731432600 | 28.64 | -0.16 | -0.56 | 28.76 | 28.76 | 28.42 | 809609 |
| 1731346200 | 28.8 | 0.08 | 0.28 | 28.9 | 28.92 | 28.72 | 344213 |
| 1731087000 | 28.72 | 0.26 | 0.91 | 28.5 | 28.78 | 28.48 | 445232 |
| 1731000600 | 28.46 | 0.06 | 0.21 | 28.34 | 28.62 | 28.3 | 478358 |
| 1730914200 | 28.4 | -0.44 | -1.53 | 28.9 | 29.04 | 28.34 | 742206 |
| 1730827800 | 28.84 | -0.32 | -1.10 | 29 | 29.12 | 28.68 | 599359 |
| 1730741400 | 29.16 | -0.22 | -0.75 | 29.26 | 29.34 | 29.08 | 398815 |
| 1730482200 | 29.38 | 0.02 | 0.07 | 29.3 | 29.58 | 29.3 | 361586 |
| 1730395800 | 29.36 | -0.16 | -0.54 | 29.4 | 29.5 | 29.1 | 594273 |
| 1730309400 | 29.52 | -0.26 | -0.87 | 29.7 | 29.82 | 29.34 | 575974 |
| 1730223000 | 29.78 | -0.02 | -0.07 | 29.9 | 30.12 | 29.68 | 490521 |
| 1730136600 | 29.8 | 0.26 | 0.88 | 29.6 | 29.88 | 29.58 | 480647 |
| 1729873800 | 29.54 | -0.18 | -0.61 | 29.64 | 29.76 | 29.5 | 349850 |
| 1729787400 | 29.72 | 0.14 | 0.47 | 29.62 | 29.88 | 29.62 | 386852 |
| 1729701000 | 29.58 | 0.06 | 0.20 | 29.54 | 29.92 | 29.5 | 554102 |
| 1729614600 | 29.52 | -0.46 | -1.53 | 29.8 | 29.84 | 29.44 | 747953 |
| 1729528200 | 29.98 | -0.24 | -0.79 | 30.2 | 30.22 | 29.9 | 493948 |
| 1729269000 | 30.22 | -0.06 | -0.20 | 30.18 | 30.26 | 30 | 479587 |
| 1729182600 | 30.28 | 0.2 | 0.66 | 30.08 | 30.42 | 30.08 | 764261 |
| 1729096200 | 30.08 | 0.18 | 0.60 | 29.98 | 30.24 | 29.9 | 378965 |
| 1729009800 | 29.9 | 0.3 | 1.01 | 29.62 | 29.96 | 29.58 | 517194 |
| 1728923400 | 29.6 | -0.12 | -0.40 | 29.68 | 29.68 | 29.38 | 322461 |
| 1728664200 | 29.72 | 0.36 | 1.23 | 29.3 | 29.82 | 29.3 | 681632 |
| 1728577800 | 29.36 | -0.14 | -0.47 | 29.5 | 29.58 | 29.2 | 600370 |
| 1728491400 | 29.5 | 0.22 | 0.75 | 29.36 | 29.56 | 29.22 | 387294 |
| 1728405000 | 29.28 | 0.18 | 0.62 | 29.1 | 29.32 | 29.02 | 521739 |
| 1728318600 | 29.1 | 0.04 | 0.14 | 29.1 | 29.2 | 28.86 | 428545 |
| 1728059400 | 29.06 | 0.14 | 0.48 | 28.9 | 29.42 | 28.86 | 555159 |
| 1727973000 | 28.92 | -0.24 | -0.82 | 29.08 | 29.2 | 28.74 | 658595 |
| 1727886600 | 29.16 | -0.46 | -1.55 | 29.54 | 29.59 | 29.14 | 688706 |
| 1727800200 | 29.62 | 0.18 | 0.61 | 29.54 | 29.82 | 29.4 | 726966 |
| 1727713800 | 29.44 | -0.16 | -0.54 | 29.54 | 29.54 | 29.12 | 945213 |
| 1727454600 | 29.6 | -0.12 | -0.40 | 29.5 | 29.72 | 29.44 | 583641 |
| 1727368200 | 29.72 | 0.1 | 0.34 | 29.7 | 29.96 | 29.5 | 646377 |
| 1727281800 | 29.62 | 0.16 | 0.54 | 29.4 | 29.68 | 29.4 | 471603 |
| 1727195400 | 29.46 | -0.2 | -0.67 | 29.7 | 29.7 | 29.14 | 570961 |
| 1727109000 | 29.66 | 0.38 | 1.30 | 29.26 | 29.66 | 29.22 | 526773 |
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
