We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.14192495922 | 30.65 | 30.835 | 30.24 | 1121213 | 30.64470869 | CS |
| 4 | -2.05 | -6.33693972179 | 32.35 | 32.555 | 29.58 | 1938451 | 30.88326397 | CS |
| 12 | 0.15 | 0.497512437811 | 30.15 | 33.07 | 29.065 | 1875708 | 31.36316921 | CS |
| 26 | 3.72 | 13.9954853273 | 26.58 | 33.07 | 23.3 | 1937491 | 28.95819994 | CS |
| 52 | 8.64 | 39.8891966759 | 21.66 | 33.07 | 20.78 | 2476970 | 25.95911143 | CS |
| 156 | 11.12 | 57.9770594369 | 19.18 | 33.07 | 14.92 | 3228350 | 20.59056106 | CS |
| 260 | 9.96 | 48.9675516224 | 20.34 | 33.07 | 8.62 | 3197014 | 19.34054468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 30.67 | 0.15 | 0.49 | 30.61 | 30.8225 | 30.5253 | 824624 |
| 1735861200 | 30.52 | -0.19 | -0.62 | 30.75 | 30.82 | 30.31 | 872546 |
| 1735688400 | 30.71 | 0.08 | 0.26 | 30.69 | 30.835 | 30.59 | 976170 |
| 1735602000 | 30.63 | -0.06 | -0.20 | 30.43 | 30.82 | 30.24 | 1327609 |
| 1735342800 | 30.69 | -0.15 | -0.49 | 30.62 | 30.82 | 30.475 | 1375633 |
| 1735256400 | 30.84 | 0.17 | 0.55 | 30.49 | 30.86 | 30.49 | 563318 |
| 1735077840 | 30.67 | 0.04 | 0.13 | 30.64 | 30.74 | 30.44 | 493069 |
| 1734997200 | 30.63 | 0.3 | 0.99 | 30.23 | 30.69 | 30.15 | 1197604 |
| 1734738000 | 30.33 | 0.25 | 0.83 | 29.96 | 30.59 | 29.75 | 4045374 |
| 1734651600 | 30.08 | 0.38 | 1.28 | 30.01 | 30.39 | 29.755 | 1839332 |
| 1734565200 | 29.7 | -1.03 | -3.35 | 30.74 | 30.82 | 29.58 | 1312282 |
| 1734478800 | 30.73 | -0.31 | -1.00 | 30.7 | 30.88 | 30.555 | 1012616 |
| 1734392400 | 31.04 | 0.11 | 0.36 | 30.8 | 31.12 | 30.8 | 2310993 |
| 1734133200 | 30.93 | 0.11 | 0.36 | 30.9 | 31.01 | 30.7513 | 5946047 |
| 1734046800 | 30.82 | -0.68 | -2.16 | 31.5 | 31.5 | 30.8 | 3628475 |
| 1733960400 | 31.5 | 0.06 | 0.19 | 31.58 | 31.765 | 31.46 | 3257657 |
| 1733874000 | 31.44 | -0.49 | -1.53 | 31.89 | 31.89 | 31.3874 | 2583964 |
| 1733787600 | 31.93 | -0.47 | -1.45 | 32.439999 | 32.555 | 31.93 | 1505089 |
| 1733528400 | 32.4 | -0.15 | -0.46 | 32.52 | 32.534999 | 32.33 | 997438 |
| 1733442000 | 32.549999 | 0.26 | 0.81 | 32.28 | 32.869999 | 32.28 | 2869718 |
| 1733355600 | 32.29 | 0.22 | 0.69 | 32.18 | 32.43 | 31.935 | 4250446 |
| 1733269200 | 32.07 | -0.25 | -0.77 | 32.479999 | 32.619999 | 31.98 | 1323523 |
| 1733182800 | 32.32 | 0.19 | 0.59 | 32.21 | 32.409999 | 32.1 | 1523427 |
| 1732917840 | 32.13 | 0.24 | 0.75 | 32.02 | 32.17 | 31.88 | 790252 |
| 1732750800 | 31.89 | 0.04 | 0.13 | 31.88 | 32.14 | 31.715 | 1862492 |
| 1732664400 | 31.85 | -0.11 | -0.34 | 31.7 | 31.87 | 31.37 | 1186724 |
| 1732578000 | 31.96 | -0.51 | -1.57 | 32.49 | 32.68 | 31.92 | 2475297 |
| 1732318800 | 32.47 | -0.21 | -0.64 | 32.63 | 32.78 | 32.39 | 1574545 |
| 1732232400 | 32.68 | 0.51 | 1.59 | 32.7 | 32.97 | 32.39 | 2174558 |
| 1732146000 | 32.17 | -0.4 | -1.23 | 32.18 | 32.299999 | 31.78 | 4709281 |
| 1732059600 | 32.57 | 0.24 | 0.74 | 32.009999 | 32.604999 | 31.76 | 3138561 |
| 1731973200 | 32.33 | -0.33 | -1.01 | 32.45 | 32.689999 | 32.29 | 5692393 |
| 1731714000 | 32.659999 | -0.21 | -0.64 | 32.869999 | 32.93 | 32.435 | 1058613 |
| 1731627600 | 32.869999 | 0.43 | 1.33 | 32.57 | 33.07 | 32.57 | 1702586 |
| 1731541200 | 32.439999 | -0.08 | -0.25 | 32.52 | 32.74 | 32.39 | 4738089 |
| 1731454800 | 32.52 | 0.12 | 0.37 | 32.36 | 32.68 | 32.13 | 1874952 |
| 1731368400 | 32.4 | 0.61 | 1.92 | 31.98 | 32.575 | 31.94 | 1704412 |
| 1731109200 | 31.79 | -0.5 | -1.55 | 32.119999 | 32.119999 | 31.655 | 1458018 |
| 1731022800 | 32.29 | 0.99 | 3.16 | 31.5 | 32.939999 | 31.45 | 2904226 |
| 1730936400 | 31.3 | 1.31 | 4.37 | 30.29 | 31.4 | 30.29 | 2164224 |
| 1730850000 | 29.99 | 0.29 | 0.98 | 29.75 | 30.03 | 29.56 | 982894 |
| 1730763600 | 29.7 | 0.23 | 0.78 | 29.58 | 29.96 | 29.5 | 1336518 |
| 1730500800 | 29.47 | 0.26 | 0.89 | 29.4 | 29.67 | 29.28 | 1107293 |
| 1730414400 | 29.21 | -0.75 | -2.50 | 29.94 | 29.96 | 29.065 | 3089621 |
| 1730328000 | 29.96 | -0.11 | -0.37 | 29.94 | 30.25 | 29.86 | 1439222 |
| 1730241600 | 30.07 | -0.16 | -0.53 | 30.14 | 30.22 | 29.97 | 934481 |
| 1730155200 | 30.23 | 0.44 | 1.48 | 29.88 | 30.255 | 29.74 | 1124102 |
| 1729896000 | 29.79 | -0.19 | -0.63 | 30.01 | 30.09 | 29.705 | 954351 |
| 1729809600 | 29.98 | -0.04 | -0.13 | 30.01 | 30.12 | 29.655 | 1032240 |
| 1729723200 | 30.02 | -0.06 | -0.20 | 29.89 | 30.085 | 29.685 | 917038 |
| 1729636800 | 30.08 | 0.04 | 0.13 | 29.89 | 30.12 | 29.8 | 1309925 |
| 1729550400 | 30.04 | -0.45 | -1.48 | 30.38 | 30.49 | 29.925 | 1278294 |
| 1729291200 | 30.49 | -0.07 | -0.23 | 30.6 | 30.7 | 30.47 | 1221237 |
| 1729204800 | 30.56 | -0.11 | -0.36 | 30.69 | 30.86 | 30.46 | 1246355 |
| 1729118400 | 30.67 | 0.35 | 1.15 | 30.44 | 30.67 | 30.44 | 855324 |
| 1729032000 | 30.32 | -0.16 | -0.52 | 30.28 | 30.475 | 30.2001 | 1245782 |
| 1728945600 | 30.48 | 0.09 | 0.30 | 30.38 | 30.54 | 30.27 | 926605 |
| 1728686400 | 30.39 | 0.3 | 1.00 | 30.15 | 30.52 | 30.07 | 1006463 |
| 1728600000 | 30.09 | 0.32 | 1.07 | 29.65 | 30.14 | 29.625 | 1480600 |
| 1728513600 | 29.77 | -0.05 | -0.17 | 29.68 | 30 | 29.65 | 1323671 |
| 1728427200 | 29.82 | -0.07 | -0.23 | 29.85 | 29.9997 | 29.605 | 1387158 |
| 1728340800 | 29.89 | -0.35 | -1.16 | 30.15 | 30.22 | 29.71 | 2087613 |
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
