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 | -1.75 | -5.55555555556 | 31.5 | 31.99 | 29.51 | 229138 | 30.58418667 | CS |
| 4 | 0.41 | 1.39740967962 | 29.34 | 34.6 | 29.22 | 166279 | 31.4928192 | CS |
| 12 | -1.89 | -5.97345132743 | 31.64 | 34.6 | 26.09 | 181705 | 29.5761591 | CS |
| 26 | -11.23 | -27.4036115178 | 40.98 | 41.41 | 26.09 | 159213 | 31.16455043 | CS |
| 52 | -7.05 | -19.1576086957 | 36.8 | 41.705 | 26.09 | 159443 | 33.87838321 | CS |
| 156 | -14.87 | -33.3258628418 | 44.62 | 55.09 | 26.09 | 122500 | 37.86330839 | CS |
| 260 | -14.52 | -32.798735035 | 44.27 | 55.85 | 26.09 | 123246 | 40.63692514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723243200 | 29.75 | -0.23 | -0.77 | 30.1 | 30.125 | 29.51 | 146804 |
| 1723156800 | 29.98 | -0.28 | -0.93 | 30.45 | 30.65 | 29.79 | 177919 |
| 1723070400 | 30.26 | -0.5 | -1.63 | 31.1 | 31.31 | 30.16 | 201315 |
| 1722984000 | 30.76 | -0.71 | -2.26 | 31.5 | 31.5 | 30.53 | 357290 |
| 1722897600 | 31.47 | -1.22 | -3.73 | 31.5 | 31.99 | 31.11 | 262364 |
| 1722638400 | 32.689999 | -0.31 | -0.94 | 31.795 | 32.96 | 31.6 | 179462 |
| 1722552000 | 33 | 0.27 | 0.82 | 33.74 | 34.6 | 31.91 | 202820 |
| 1722465600 | 32.729999 | 0.33 | 1.02 | 32.72 | 33.34 | 32.08 | 200178 |
| 1722379200 | 32.4 | 0.43 | 1.35 | 31.96 | 32.42 | 31.695 | 113611 |
| 1722292800 | 31.97 | -0.48 | -1.48 | 32.549999 | 32.549999 | 31.28 | 142745 |
| 1722033600 | 32.45 | 0.41 | 1.28 | 32.4 | 32.659999 | 32.02 | 138441 |
| 1721947200 | 32.04 | 0.76 | 2.43 | 31.3 | 32.33 | 31.3 | 104963 |
| 1721860800 | 31.28 | -0.47 | -1.48 | 31.93 | 32.2 | 31.23 | 120020 |
| 1721774400 | 31.75 | 0.07 | 0.22 | 31.37 | 31.9573 | 30.97 | 117727 |
| 1721688000 | 31.68 | 0.44 | 1.41 | 31.44 | 31.8 | 31 | 71027 |
| 1721428800 | 31.24 | -0.67 | -2.10 | 31.66 | 31.75 | 30.94 | 118813 |
| 1721342400 | 31.91 | -0.43 | -1.33 | 32.119999 | 32.84 | 31.6 | 138843 |
| 1721256000 | 32.34 | 0.95 | 3.03 | 31.6699 | 32.43 | 31.65 | 183523 |
| 1721169600 | 31.39 | 1.46 | 4.88 | 30.17 | 31.47 | 30.17 | 173781 |
| 1721083200 | 29.93 | 0.78 | 2.68 | 29.34 | 30.33 | 29.22 | 173935 |
| 1720824000 | 29.15 | 0.4 | 1.39 | 29.17 | 29.43 | 28.92 | 171573 |
| 1720737600 | 28.75 | 1.6 | 5.89 | 27.83 | 28.79 | 27.82 | 171302 |
| 1720651200 | 27.15 | 0.92 | 3.51 | 26.89 | 27.24 | 26.5789 | 155550 |
| 1720564800 | 26.23 | -0.67 | -2.49 | 26.72 | 26.87 | 26.09 | 180514 |
| 1720478400 | 26.9 | 0.37 | 1.39 | 26.84 | 27.215 | 26.6 | 130549 |
| 1720219200 | 26.53 | -0.46 | -1.70 | 26.9 | 26.9 | 26.22 | 145026 |
| 1720040640 | 26.99 | 0.21 | 0.78 | 26.85 | 27.08 | 26.66 | 59726 |
| 1719960000 | 26.78 | -0.26 | -0.96 | 27.05 | 27.37 | 26.77 | 117093 |
| 1719873600 | 27.04 | -0.69 | -2.49 | 27.95 | 28.08 | 26.86 | 134005 |
| 1719614400 | 27.73 | 0.2 | 0.73 | 27.69 | 28.01 | 27.44 | 421842 |
| 1719528000 | 27.53 | -0.03 | -0.11 | 27.65 | 27.73 | 27.25 | 154285 |
| 1719441600 | 27.56 | -0.15 | -0.54 | 27.65 | 27.74 | 27.36 | 166844 |
| 1719355200 | 27.71 | -1.14 | -3.95 | 28.76 | 28.78 | 27.61 | 161514 |
| 1719268800 | 28.85 | 0.11 | 0.38 | 28.96 | 29.25 | 28.75 | 183010 |
| 1719009600 | 28.74 | 0.57 | 2.02 | 28.22 | 29.1 | 28.11 | 1416061 |
| 1718923200 | 28.17 | 0.26 | 0.93 | 27.78 | 28.28 | 27.78 | 171929 |
| 1718750400 | 27.91 | 0.08 | 0.29 | 27.83 | 28.42 | 27.55 | 221540 |
| 1718664000 | 27.83 | 0.15 | 0.54 | 27.72 | 27.88 | 27.41 | 188504 |
| 1718404800 | 27.68 | -0.69 | -2.43 | 28 | 28.37 | 27.135 | 311038 |
| 1718318400 | 28.37 | -0.77 | -2.64 | 28.93 | 29.08 | 28.23 | 211154 |
| 1718232000 | 29.14 | 0.45 | 1.57 | 29.19 | 29.92 | 28.9 | 137858 |
| 1718145600 | 28.69 | -0.68 | -2.32 | 29.13 | 29.18 | 28.62 | 131584 |
| 1718059200 | 29.37 | -0.09 | -0.31 | 29.12 | 29.49 | 29.06 | 147936 |
| 1717800000 | 29.46 | -0.22 | -0.74 | 29.585 | 29.775 | 29.25 | 98880 |
| 1717713600 | 29.68 | -0.31 | -1.03 | 29.79 | 30.05 | 29.6 | 96582 |
| 1717627200 | 29.99 | -0.31 | -1.02 | 30.45 | 30.62 | 29.835 | 111562 |
| 1717540800 | 30.3 | -0.1 | -0.33 | 30.38 | 30.43 | 30.05 | 80053 |
| 1717454400 | 30.4 | -0.31 | -1.01 | 30.91 | 31.02 | 30.15 | 101941 |
| 1717195200 | 30.71 | 0.59 | 1.96 | 30.16 | 30.86 | 30.02 | 280770 |
| 1717108800 | 30.12 | 0.57 | 1.93 | 29.89 | 30.5 | 29.76 | 100530 |
| 1717022400 | 29.55 | -1.11 | -3.62 | 30.29 | 30.47 | 29.42 | 97835 |
| 1716936000 | 30.66 | 0.31 | 1.02 | 30.38 | 30.79 | 30.09 | 149941 |
| 1716590400 | 30.35 | 0.27 | 0.90 | 30.35 | 30.5555 | 30.09 | 113724 |
| 1716504000 | 30.08 | -0.81 | -2.62 | 30.84 | 30.84 | 29.76 | 142544 |
| 1716417600 | 30.89 | -0.24 | -0.77 | 31.17 | 31.45 | 30.65 | 137223 |
| 1716331200 | 31.13 | -0.39 | -1.24 | 31.46 | 31.67 | 31.12 | 77119 |
| 1716244800 | 31.52 | -0.21 | -0.66 | 31.64 | 31.9329 | 31.51 | 152438 |
| 1715985600 | 31.73 | -0.22 | -0.69 | 31.93 | 31.93 | 31.53 | 106555 |
| 1715899200 | 31.95 | 0.23 | 0.73 | 31.76 | 32.125 | 31.72 | 99348 |
| 1715812800 | 31.72 | -0.12 | -0.38 | 32.119999 | 32.119999 | 31.63 | 109658 |
| 1715726400 | 31.84 | -0.54 | -1.67 | 32.659999 | 32.68 | 31.77 | 100073 |
| 1715640000 | 32.38 | -0.16 | -0.49 | 32.68 | 32.935 | 32.369999 | 109100 |
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
