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 | -0.7541 | -2.56846049046 | 29.36 | 29.67 | 28.39 | 7874 | 28.89002161 | SP |
| 4 | 0.3259 | 1.15240452617 | 28.28 | 29.67 | 27.59 | 5012 | 28.68877737 | SP |
| 12 | 1.0659 | 3.87037037037 | 27.54 | 29.67 | 27.54 | 5774 | 28.64902876 | SP |
| 26 | 1.6259 | 6.02631578947 | 26.98 | 30 | 26.35 | 7799 | 28.47145102 | SP |
| 52 | 3.5959 | 14.3778488605 | 25.01 | 30 | 23.0033 | 6363 | 27.4514242 | SP |
| 156 | 3.5959 | 14.3778488605 | 25.01 | 30 | 23.0033 | 6363 | 27.4514242 | SP |
| 260 | 3.5959 | 14.3778488605 | 25.01 | 30 | 23.0033 | 6363 | 27.4514242 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 28.39 | -0.35 | -1.21 | 28.59 | 28.71 | 28.39 | 3961 |
| 1721774100 | 28.7368 | -0.16 | -0.56 | 28.83 | 28.83 | 28.66 | 15987 |
| 1721687700 | 28.9 | 0.05 | 0.17 | 28.9 | 28.93 | 28.782 | 1296 |
| 1721428500 | 28.85 | -0.27 | -0.92 | 28.94 | 28.94 | 28.83 | 829 |
| 1721342100 | 29.118 | -0.3 | -1.03 | 29.36 | 29.67 | 29.06 | 18064 |
| 1721255700 | 29.42 | -0.13 | -0.44 | 29.5 | 29.6579 | 29.37 | 11166 |
| 1721169300 | 29.5497 | 0.72 | 2.50 | 28.96 | 29.5497 | 28.96 | 6801 |
| 1721082900 | 28.83 | 0.1 | 0.35 | 28.82 | 28.99 | 28.67 | 2209 |
| 1720823700 | 28.7287 | 0.24 | 0.84 | 28.64 | 28.8 | 28.64 | 4798 |
| 1720737300 | 28.49 | 0.68 | 2.44 | 27.9 | 28.51 | 27.9 | 6608 |
| 1720650900 | 27.8105 | 0.22 | 0.80 | 27.69 | 27.8105 | 27.6013 | 1172 |
| 1720564500 | 27.59 | -0.14 | -0.50 | 27.75 | 27.8 | 27.59 | 4052 |
| 1720478100 | 27.73 | 0.06 | 0.22 | 27.63 | 27.805 | 27.63 | 3364 |
| 1720218900 | 27.6678 | -0.21 | -0.76 | 27.92 | 27.92 | 27.6001 | 4744 |
| 1720040640 | 27.88 | 0.05 | 0.20 | 27.88 | 28.06 | 27.88 | 805 |
| 1719959700 | 27.825 | -0.02 | -0.05 | 27.92 | 27.92 | 27.82 | 1524 |
| 1719873300 | 27.84 | -0.14 | -0.51 | 28.09 | 28.28 | 27.821 | 2623 |
| 1719614100 | 27.9841 | 0 | 0.00 | 27.9841 | 27.9841 | 27.9841 | 0 |
| 1719527700 | 27.9841 | -0.17 | -0.59 | 28.28 | 28.28 | 27.9477 | 1188 |
| 1719441300 | 28.15 | -0.13 | -0.46 | 28.2744 | 28.2744 | 28.08 | 2249 |
| 1719354900 | 28.281 | -0.23 | -0.82 | 28.5 | 28.5 | 28.18 | 3975 |
| 1719268500 | 28.515 | 0.28 | 0.97 | 28.3 | 28.61 | 28.3 | 8543 |
| 1719009300 | 28.24 | 0.08 | 0.28 | 28.34 | 28.34 | 28.19 | 3434 |
| 1718922900 | 28.1602 | 0.09 | 0.32 | 28.07 | 28.23 | 28.07 | 2388 |
| 1718750100 | 28.07 | 0.16 | 0.57 | 28.14 | 28.14 | 27.98 | 7047 |
| 1718663700 | 27.9106 | 0.2 | 0.72 | 27.61 | 27.9106 | 27.59 | 2415 |
| 1718404500 | 27.7102 | -0.38 | -1.35 | 27.88 | 27.88 | 27.61 | 5725 |
| 1718318100 | 28.09 | -0.27 | -0.95 | 28.29 | 28.29 | 28 | 2111 |
| 1718231700 | 28.36 | 0.09 | 0.32 | 28.81 | 28.81 | 28.3 | 3963 |
| 1718145300 | 28.27 | -0.09 | -0.32 | 28.28 | 28.28 | 28.17 | 3778 |
| 1718058900 | 28.36 | 0.18 | 0.64 | 28.11 | 28.36 | 28.11 | 4655 |
| 1717799700 | 28.18 | -0.14 | -0.49 | 28.11 | 28.37 | 28.11 | 1181 |
| 1717713300 | 28.32 | -0.09 | -0.32 | 28.22 | 28.4891 | 28.22 | 4586 |
| 1717626900 | 28.41 | 0.15 | 0.53 | 28.39 | 28.427 | 28.1501 | 2823 |
| 1717540500 | 28.26 | -0.37 | -1.30 | 28.68 | 28.68 | 28.24 | 4489 |
| 1717454100 | 28.6313 | -0.37 | -1.27 | 29.19 | 29.19 | 28.5305 | 3301 |
| 1717194900 | 29 | 0.46 | 1.61 | 28.51 | 29 | 28.51 | 1221 |
| 1717108500 | 28.54 | 0.22 | 0.79 | 28.47 | 28.54 | 28.28 | 1571 |
| 1717022100 | 28.3166 | -0.35 | -1.23 | 28.65 | 28.65 | 28.302 | 2754 |
| 1716935700 | 28.67 | -0.03 | -0.10 | 28.68 | 28.84 | 28.6139 | 1077 |
| 1716590100 | 28.7 | 0.23 | 0.79 | 28.64 | 28.73 | 28.54 | 1861 |
| 1716503700 | 28.4737 | -0.32 | -1.10 | 28.88 | 28.88 | 28.42 | 3403 |
| 1716417300 | 28.79 | -0.15 | -0.52 | 28.91 | 28.91 | 28.79 | 833 |
| 1716330900 | 28.94 | -0.06 | -0.21 | 29 | 29 | 28.86 | 3822 |
| 1716244500 | 29 | -0.02 | -0.07 | 29.09 | 29.0998 | 28.97 | 9561 |
| 1715985300 | 29.02 | 0.1 | 0.35 | 29.06 | 29.06 | 28.88 | 65696 |
| 1715898900 | 28.92 | -0.14 | -0.48 | 29.19 | 29.19 | 28.92 | 7008 |
| 1715812500 | 29.06 | 0.13 | 0.45 | 29 | 29.12 | 28.95 | 10689 |
| 1715726100 | 28.93 | 0.18 | 0.63 | 28.71 | 28.97 | 28.71 | 4393 |
| 1715639700 | 28.75 | 0.08 | 0.28 | 28.84 | 28.84 | 28.72 | 2165 |
| 1715380500 | 28.67 | -0.1 | -0.35 | 28.72 | 28.86 | 28.67 | 6201 |
| 1715294100 | 28.77 | 0.29 | 1.02 | 28.53 | 28.77 | 28.53 | 11875 |
| 1715207700 | 28.48 | 0.1 | 0.35 | 28.46 | 28.49 | 28.285 | 3141 |
| 1715121300 | 28.38 | 0.08 | 0.28 | 28.22 | 28.5001 | 28.22 | 5991 |
| 1715034900 | 28.3 | 0.26 | 0.93 | 28.06 | 28.36 | 28.06 | 12665 |
| 1714775700 | 28.04 | 0.21 | 0.75 | 28.13 | 28.29 | 27.99 | 9952 |
| 1714689300 | 27.83 | 0.34 | 1.22 | 27.54 | 27.83 | 27.54 | 1357 |
| 1714602900 | 27.4938 | -0.3 | -1.07 | 27.79 | 27.82 | 27.42 | 6803 |
| 1714516500 | 27.79 | -0.68 | -2.39 | 28.48 | 28.48 | 27.79 | 3828 |
| 1714430100 | 28.47 | 0.33 | 1.17 | 28.1 | 28.47 | 28.1 | 2395 |
| 1714170900 | 28.14 | 0.01 | 0.04 | 28.14 | 28.27 | 28.025 | 3630 |
| 1714084500 | 28.13 | -0.39 | -1.37 | 28.47 | 28.47 | 27.96 | 12957 |
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
