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 | 1.18 | 3.98918187965 | 29.58 | 30.78 | 29.27 | 3700422 | 29.71212676 | CS |
| 4 | 1.22 | 4.12999322952 | 29.54 | 31.6 | 29.27 | 4755692 | 30.37902857 | CS |
| 12 | 1.56 | 5.34246575342 | 29.2 | 31.6 | 28.43 | 5501327 | 29.92680747 | CS |
| 26 | 3.9 | 14.5197319434 | 26.86 | 31.6 | 25.125 | 5401493 | 28.87973957 | CS |
| 52 | 8.54 | 38.4338433843 | 22.22 | 31.6 | 22.07 | 5488065 | 26.91437188 | CS |
| 156 | 10.6 | 52.5793650794 | 20.16 | 31.6 | 16.36 | 6790055 | 22.39294636 | CS |
| 260 | 17.05 | 124.361779723 | 13.71 | 31.6 | 6.81 | 7065854 | 18.68339951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 30.76 | 0.94 | 3.15 | 30.37 | 30.83 | 30.355 | 7382796 |
| 1732232400 | 29.82 | 0.09 | 0.30 | 29.765 | 29.875 | 29.6 | 2599589 |
| 1732146000 | 29.73 | -0.03 | -0.10 | 29.81 | 29.84 | 29.68 | 4506892 |
| 1732059600 | 29.76 | 0.01 | 0.03 | 29.395 | 29.838 | 29.39 | 2372356 |
| 1731973200 | 29.75 | 0.29 | 0.98 | 29.5 | 29.815 | 29.475 | 5959835 |
| 1731714000 | 29.46 | -0.17 | -0.57 | 29.595 | 29.61 | 29.37 | 2754727 |
| 1731627600 | 29.63 | -0.1 | -0.34 | 29.55 | 29.7 | 29.42 | 2680013 |
| 1731541200 | 29.73 | -0.22 | -0.73 | 29.73 | 29.81 | 29.64 | 2158261 |
| 1731454800 | 29.95 | -0.05 | -0.17 | 29.97 | 30.08 | 29.85 | 4068158 |
| 1731368400 | 30 | 0.18 | 0.60 | 29.82 | 30.09 | 29.75 | 2909043 |
| 1731109200 | 29.82 | -0.18 | -0.60 | 29.74 | 29.92 | 29.68 | 2934321 |
| 1731022800 | 30 | -0.9 | -2.91 | 30.32 | 30.32 | 29.85 | 7130663 |
| 1730936400 | 30.9 | -0.09 | -0.29 | 31 | 31.015 | 30.545 | 3448238 |
| 1730850000 | 30.99 | 0.8 | 2.65 | 30.67 | 31.17 | 30.595 | 4467425 |
| 1730763600 | 30.19 | -0.19 | -0.63 | 30.31 | 30.47 | 30.18 | 6168513 |
| 1730500800 | 30.38 | -0.03 | -0.10 | 30.56 | 30.68 | 30.36 | 4903427 |
| 1730414400 | 30.41 | -0.88 | -2.81 | 30.69 | 30.69 | 30.39 | 4568205 |
| 1730328000 | 31.29 | 0.04 | 0.13 | 30.985 | 31.53 | 30.9 | 10245764 |
| 1730241600 | 31.25 | 0.1 | 0.32 | 31.56 | 31.56 | 31.195 | 5856497 |
| 1730155200 | 31.15 | 1.67 | 5.66 | 30.79 | 31.2 | 30.775 | 9480242 |
| 1729896000 | 29.48 | -0.09 | -0.30 | 29.54 | 29.68 | 29.46 | 3612203 |
| 1729809600 | 29.57 | 0 | 0.00 | 29.6 | 29.69 | 29.5 | 2847878 |
| 1729723200 | 29.57 | -0.29 | -0.97 | 29.51 | 29.67 | 29.415 | 5108754 |
| 1729636800 | 29.86 | 0.34 | 1.15 | 29.83 | 29.87 | 29.72 | 6998769 |
| 1729550400 | 29.52 | -0.08 | -0.27 | 29.56 | 29.61 | 29.455 | 5480966 |
| 1729291200 | 29.6 | 0.72 | 2.49 | 29.71 | 29.78 | 29.56 | 4249855 |
| 1729204800 | 28.88 | -0.67 | -2.27 | 29.26 | 29.26 | 28.79 | 4611364 |
| 1729118400 | 29.55 | 0.26 | 0.89 | 29.42 | 29.595 | 29.36 | 4627319 |
| 1729032000 | 29.29 | 0.15 | 0.51 | 29.51 | 29.57 | 29.27 | 4584701 |
| 1728945600 | 29.14 | 0.44 | 1.53 | 29.12 | 29.188 | 29.03 | 3113346 |
| 1728686400 | 28.7 | -0.5 | -1.71 | 29 | 29 | 28.68 | 3642702 |
| 1728600000 | 29.2 | -0.15 | -0.51 | 29.422 | 29.43 | 29.15 | 4477739 |
| 1728513600 | 29.35 | 0.05 | 0.17 | 29.32 | 29.425 | 29.14 | 6289798 |
| 1728427200 | 29.3 | 0.49 | 1.70 | 29.22 | 29.37 | 29.12 | 4959970 |
| 1728340800 | 28.81 | -0.6 | -2.04 | 29.18 | 29.24 | 28.785 | 7218553 |
| 1728081600 | 29.41 | 0.11 | 0.38 | 29.415 | 29.455 | 29.31 | 7368032 |
| 1727995200 | 29.3 | -0.32 | -1.08 | 29.58 | 29.6 | 29.2 | 13237273 |
| 1727908800 | 29.62 | -0.25 | -0.84 | 29.68 | 29.755 | 29.45 | 7850595 |
| 1727822400 | 29.87 | 0.02 | 0.07 | 30.03 | 30.09 | 29.73 | 5796360 |
| 1727735520 | 29.85 | -0.75 | -2.45 | 30.16 | 30.19 | 29.78 | 12942101 |
| 1727476800 | 30.6 | -0.68 | -2.17 | 31.07 | 31.07 | 30.55 | 4477998 |
| 1727390400 | 31.28 | 0 | 0.00 | 31.34 | 31.49 | 31.24 | 7037759 |
| 1727304000 | 31.28 | 0.03 | 0.10 | 31.27 | 31.425 | 31.18 | 4823661 |
| 1727217600 | 31.25 | -0.11 | -0.35 | 31.37 | 31.39 | 31.21 | 3299486 |
| 1727131200 | 31.36 | -0.02 | -0.06 | 31.41 | 31.43 | 31.225 | 6414588 |
| 1726872000 | 31.38 | 0.6 | 1.95 | 31.51 | 31.6 | 31.32 | 6995693 |
| 1726785600 | 30.78 | 0.34 | 1.12 | 30.69 | 30.87 | 30.644 | 3952229 |
| 1726699200 | 30.44 | 0.5 | 1.67 | 30.42 | 30.56 | 30.275 | 4509415 |
| 1726612800 | 29.94 | -0.01 | -0.03 | 30.07 | 30.0895 | 29.86 | 7460622 |
| 1726526400 | 29.95 | 0.33 | 1.11 | 30 | 30.1 | 29.905 | 10589312 |
| 1726267200 | 29.62 | 0 | 0.00 | 29.56 | 29.66 | 29.54 | 6752079 |
| 1726180800 | 29.62 | 0.43 | 1.47 | 29.57 | 29.65 | 29.47 | 3148752 |
| 1726094400 | 29.19 | 0.23 | 0.79 | 29.03 | 29.255 | 28.94 | 5509417 |
| 1726008000 | 28.96 | -0.17 | -0.58 | 29.075 | 29.09 | 28.64 | 5367293 |
| 1725921600 | 29.13 | 0.57 | 2.00 | 29.43 | 29.43 | 29.1 | 4763431 |
| 1725662400 | 28.56 | -0.55 | -1.89 | 28.8587 | 28.86 | 28.43 | 5105615 |
| 1725576000 | 29.11 | -0.49 | -1.66 | 29.45 | 29.465 | 29.03 | 4265099 |
| 1725489600 | 29.6 | 0.11 | 0.37 | 29.49 | 29.72 | 29.47 | 5991346 |
| 1725403200 | 29.49 | 0.18 | 0.61 | 29.68 | 29.69 | 29.44 | 6943076 |
| 1725057600 | 29.31 | 0.19 | 0.65 | 29.2 | 29.32 | 29.13 | 2868072 |
| 1724971200 | 29.12 | 0.23 | 0.80 | 28.95 | 29.255 | 28.94 | 2901418 |
| 1724884800 | 28.89 | -0.11 | -0.38 | 28.91 | 29.02 | 28.83 | 2742184 |
| 1724798400 | 29 | 0.33 | 1.15 | 28.89 | 29.065 | 28.86 | 4085599 |
| 1724712000 | 28.67 | 0.07 | 0.24 | 28.7 | 28.79 | 28.63 | 2749591 |
| 1724452800 | 28.6 | 0.26 | 0.92 | 28.54 | 28.715 | 28.5 | 4235443 |
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
