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 | 0.6 | 2.10526315789 | 28.5 | 29.24 | 28.35 | 5063710 | 28.84432572 | DR |
| 4 | -0.05 | -0.171526586621 | 29.15 | 30.46 | 28.135 | 9010760 | 29.24020711 | DR |
| 12 | -3.97 | -12.004838222 | 33.07 | 33.29 | 27.8227 | 9554133 | 29.7078391 | DR |
| 26 | -7.15 | -19.724137931 | 36.25 | 37.39 | 27.8227 | 8527544 | 31.5549924 | DR |
| 52 | -6.54 | -18.3501683502 | 35.64 | 40.4 | 27.8227 | 8707103 | 34.19558563 | DR |
| 156 | 2.02 | 7.45937961595 | 27.08 | 41.38 | 25.365 | 9958814 | 33.52960225 | DR |
| 260 | -8.7 | -23.0158730159 | 37.8 | 41.38 | 14.74 | 11440288 | 29.07899969 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 29.09 | 0.13 | 0.45 | 29.09 | 29.18 | 28.91 | 6096974 |
| 1735342800 | 28.96 | 0.11 | 0.38 | 28.82 | 29.21 | 28.765 | 6753150 |
| 1735256400 | 28.85 | 0.06 | 0.21 | 28.81 | 29.05 | 28.7 | 3812975 |
| 1735077840 | 28.79 | 0.04 | 0.14 | 28.73 | 28.92 | 28.49 | 2777332 |
| 1734997200 | 28.75 | 0.15 | 0.52 | 28.5 | 28.825 | 28.35 | 6911382 |
| 1734738000 | 28.6 | 0.19 | 0.67 | 28.21 | 28.74 | 28.135 | 10773974 |
| 1734651600 | 28.41 | -0.13 | -0.46 | 28.81 | 28.845 | 28.4 | 10447994 |
| 1734565200 | 28.54 | -0.54 | -1.86 | 29.25 | 29.365 | 28.5 | 11150808 |
| 1734478800 | 29.08 | 0.13 | 0.45 | 28.95 | 29.12 | 28.86 | 10514015 |
| 1734392400 | 28.95 | -1.03 | -3.44 | 29.52 | 29.534 | 28.94 | 10145233 |
| 1734133200 | 29.98 | -0.17 | -0.56 | 30 | 30.08 | 29.7 | 7192550 |
| 1734046800 | 30.15 | -0.18 | -0.59 | 30.25 | 30.43 | 30.08 | 7555423 |
| 1733960400 | 30.33 | 0.23 | 0.76 | 30.17 | 30.39 | 29.925 | 8734145 |
| 1733874000 | 30.1 | 0.01 | 0.03 | 30.23 | 30.305 | 30.045 | 8322303 |
| 1733787600 | 30.09 | 1.39 | 4.84 | 29.92 | 30.46 | 29.8 | 19688464 |
| 1733528400 | 28.7 | -0.44 | -1.51 | 29.2 | 29.2 | 28.63 | 13491056 |
| 1733442000 | 29.14 | 0.01 | 0.03 | 29.09 | 29.19 | 28.91 | 7830035 |
| 1733355600 | 29.13 | -0.32 | -1.09 | 29.69 | 29.74 | 29.05 | 8311913 |
| 1733269200 | 29.45 | 0.46 | 1.59 | 29.52 | 29.6 | 29.28 | 7862550 |
| 1733182800 | 28.99 | -0.32 | -1.09 | 29.15 | 29.2 | 28.68 | 8929139 |
| 1732917840 | 29.31 | 0.18 | 0.62 | 29.25 | 29.34 | 29.14 | 4407503 |
| 1732750800 | 29.13 | 0.17 | 0.59 | 29.03 | 29.2751 | 28.98 | 6880241 |
| 1732664400 | 28.96 | -0.36 | -1.23 | 29.3 | 29.3 | 28.8 | 14563233 |
| 1732578000 | 29.32 | -0.4 | -1.35 | 29.61 | 29.7 | 29.2 | 10381659 |
| 1732318800 | 29.72 | 0.2 | 0.68 | 29.31 | 29.73 | 29.25 | 16946506 |
| 1732232400 | 29.52 | 0.44 | 1.51 | 29.36 | 29.535 | 29.16 | 18616157 |
| 1732146000 | 29.08 | -0.01 | -0.03 | 29.04 | 29.125 | 28.83 | 11456157 |
| 1732059600 | 29.09 | -0.33 | -1.12 | 28.98 | 29.165 | 28.89 | 11684499 |
| 1731973200 | 29.42 | 0.44 | 1.52 | 29.3 | 29.5 | 29.24 | 10183311 |
| 1731714000 | 28.98 | -0.07 | -0.24 | 29.1 | 29.215 | 28.83 | 8118532 |
| 1731627600 | 29.05 | 0.48 | 1.68 | 28.91 | 29.07 | 28.76 | 11089917 |
| 1731541200 | 28.57 | 0.41 | 1.46 | 28.14 | 28.67 | 27.8227 | 12242833 |
| 1731454800 | 28.16 | -0.76 | -2.63 | 28.52 | 28.585 | 28.03 | 14621221 |
| 1731368400 | 28.92 | -0.01 | -0.03 | 28.93 | 29.015 | 28.735 | 9474209 |
| 1731109200 | 28.93 | -1.36 | -4.49 | 29.2 | 29.23 | 28.8 | 11138302 |
| 1731022800 | 30.29 | 0.13 | 0.43 | 30.48 | 30.5 | 30.13 | 7587400 |
| 1730936400 | 30.16 | 0.2 | 0.67 | 29.7 | 30.25 | 29.575 | 10285114 |
| 1730850000 | 29.96 | 0.23 | 0.77 | 29.99 | 30.12 | 29.82 | 9056789 |
| 1730763600 | 29.73 | 0.5 | 1.71 | 29.67 | 29.95 | 29.63 | 8694747 |
| 1730500800 | 29.23 | -0.13 | -0.44 | 29.68 | 29.695 | 29.19 | 8960666 |
| 1730414400 | 29.36 | 0.34 | 1.17 | 29.17 | 29.485 | 29.01 | 11158344 |
| 1730328000 | 29.02 | -0.34 | -1.16 | 29.24 | 29.5193 | 28.995 | 21961169 |
| 1730241600 | 29.36 | -1.69 | -5.44 | 29.9 | 29.92 | 29.36 | 21572616 |
| 1730155200 | 31.05 | -0.47 | -1.49 | 30.78 | 31.13 | 30.72 | 11981787 |
| 1729896000 | 31.52 | 0.22 | 0.70 | 31.6 | 31.68 | 31.3707 | 4461098 |
| 1729809600 | 31.3 | -0.01 | -0.03 | 31.56 | 31.6388 | 31.08 | 5995130 |
| 1729723200 | 31.31 | -0.27 | -0.85 | 31.37 | 31.456 | 31.065 | 6288096 |
| 1729636800 | 31.58 | 0.11 | 0.35 | 31.49 | 31.6699 | 31.415 | 4389770 |
| 1729550400 | 31.47 | 0.14 | 0.45 | 31.73 | 31.855 | 31.45 | 6849643 |
| 1729291200 | 31.33 | 0.01 | 0.03 | 31.39 | 31.41 | 31.0901 | 4464625 |
| 1729204800 | 31.32 | 0.39 | 1.26 | 31.04 | 31.35 | 30.97 | 8121917 |
| 1729118400 | 30.93 | 0.19 | 0.62 | 31.07 | 31.13 | 30.83 | 6391586 |
| 1729032000 | 30.74 | -1.25 | -3.91 | 30.85 | 31.085 | 30.7 | 13177800 |
| 1728945600 | 31.99 | -0.12 | -0.37 | 31.9 | 32.11 | 31.825 | 5496228 |
| 1728686400 | 32.11 | -0.23 | -0.71 | 32.07 | 32.33 | 32.04 | 7446796 |
| 1728600000 | 32.34 | 0.36 | 1.13 | 32.15 | 32.4 | 31.95 | 5884842 |
| 1728513600 | 31.98 | -0.05 | -0.16 | 31.67 | 32.08 | 31.59 | 6035037 |
| 1728427200 | 32.03 | -1.11 | -3.35 | 32.46 | 32.47 | 31.86 | 9035549 |
| 1728340800 | 33.14 | 0.26 | 0.79 | 33.07 | 33.29 | 33.005 | 5834219 |
| 1728081600 | 32.88 | 0.42 | 1.29 | 32.65 | 33.049999 | 32.49 | 10107273 |
| 1727995200 | 32.46 | 0.09 | 0.28 | 32.04 | 32.5399 | 31.891 | 10748818 |
| 1727908800 | 32.369999 | 0.28 | 0.87 | 32.59 | 32.634999 | 32.145 | 7981488 |
| 1727822400 | 32.09 | 0.7 | 2.23 | 31.34 | 32.265 | 31.2949 | 13694071 |
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
