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 | -0.2015 | -0.674589889521 | 29.87 | 30.06 | 29.23 | 20585 | 29.53609651 | SP |
| 4 | -1.7815 | -5.66454689984 | 31.45 | 31.45 | 29.23 | 14152 | 29.98971569 | SP |
| 12 | -0.8015 | -2.63045618641 | 30.47 | 32.07 | 29.23 | 11586 | 30.5536741 | SP |
| 26 | 1.5285 | 5.43176972281 | 28.14 | 32.07 | 27.82 | 10165 | 29.93199813 | SP |
| 52 | 2.7185 | 10.0871985158 | 26.95 | 32.07 | 26.02 | 11717 | 28.75236208 | SP |
| 156 | 2.7185 | 10.0871985158 | 26.95 | 32.07 | 26.02 | 11717 | 28.75236208 | SP |
| 260 | 2.7185 | 10.0871985158 | 26.95 | 32.07 | 26.02 | 11717 | 28.75236208 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 29.6685 | 0.22 | 0.74 | 29.73 | 29.73 | 29.4708 | 6023 |
| 1735861200 | 29.45 | -0.06 | -0.19 | 29.7 | 29.76 | 29.4199 | 42111 |
| 1735688400 | 29.5062 | 0.08 | 0.29 | 29.5 | 29.58 | 29.42 | 17223 |
| 1735602000 | 29.4222 | -0.44 | -1.48 | 29.49 | 29.49 | 29.23 | 7960 |
| 1735342800 | 29.863 | -0.17 | -0.56 | 29.91 | 30.06 | 29.78 | 15506 |
| 1735256400 | 30.03 | 0.08 | 0.27 | 29.89 | 30.0311 | 29.86 | 6521 |
| 1735077840 | 29.95 | 0.2 | 0.66 | 29.74 | 29.95 | 29.71 | 2917 |
| 1734997200 | 29.7523 | 0.08 | 0.28 | 29.58 | 29.7523 | 29.4702 | 8047 |
| 1734738000 | 29.67 | 0.39 | 1.33 | 29.29 | 29.82 | 29.29 | 18576 |
| 1734651600 | 29.28 | -0.16 | -0.54 | 29.56 | 29.64 | 29.28 | 15987 |
| 1734565200 | 29.44 | -0.77 | -2.55 | 30.2 | 30.24 | 29.44 | 20369 |
| 1734478800 | 30.21 | -0.18 | -0.59 | 30.26 | 30.41 | 30.08 | 21216 |
| 1734392400 | 30.39 | -0.21 | -0.67 | 30.57 | 30.65 | 30.36 | 17749 |
| 1734133200 | 30.5957 | -0.09 | -0.30 | 30.86 | 30.86 | 30.5441 | 4971 |
| 1734046800 | 30.6888 | -0.11 | -0.36 | 30.77 | 30.84 | 30.6888 | 6438 |
| 1733960400 | 30.7986 | -0.1 | -0.33 | 30.95 | 30.95 | 30.79 | 11436 |
| 1733874000 | 30.9 | -0.16 | -0.50 | 31.03 | 31.03 | 30.86 | 24290 |
| 1733787600 | 31.0556 | -0.21 | -0.68 | 31.33 | 31.33 | 31.0556 | 3827 |
| 1733528400 | 31.268 | -0.13 | -0.42 | 31.39 | 31.45 | 31.22 | 10069 |
| 1733442000 | 31.4 | -0.01 | -0.03 | 31.43 | 31.51 | 31.4 | 4243 |
| 1733355600 | 31.4087 | -0.18 | -0.56 | 31.5 | 31.54 | 31.31 | 8049 |
| 1733269200 | 31.5869 | -0.18 | -0.58 | 31.8 | 31.8 | 31.5869 | 2234 |
| 1733182800 | 31.77 | -0.22 | -0.68 | 31.93 | 31.93 | 31.6999 | 12237 |
| 1732917840 | 31.9867 | 0.08 | 0.24 | 31.93 | 32.0362 | 31.93 | 2555 |
| 1732750800 | 31.909 | 0.07 | 0.21 | 31.96 | 32.07 | 31.89 | 11756 |
| 1732664400 | 31.8423 | -0.08 | -0.24 | 31.84 | 31.89 | 31.74 | 11649 |
| 1732578000 | 31.92 | 0.23 | 0.73 | 31.9 | 32 | 31.88 | 9104 |
| 1732318800 | 31.69 | 0.25 | 0.81 | 31.59 | 31.7 | 31.59 | 5512 |
| 1732232400 | 31.436 | 0.4 | 1.28 | 31.14 | 31.48 | 31.14 | 6818 |
| 1732146000 | 31.04 | 0.05 | 0.17 | 31.02 | 31.04 | 30.86 | 6863 |
| 1732059600 | 30.9888 | -0.15 | -0.47 | 30.96 | 31.0039 | 30.815 | 27275 |
| 1731973200 | 31.1351 | 0.12 | 0.37 | 31.06 | 31.1612 | 31.06 | 5194 |
| 1731714000 | 31.02 | -0.09 | -0.29 | 31.09 | 31.09 | 30.9499 | 6049 |
| 1731627600 | 31.11 | -0.11 | -0.35 | 31.26 | 31.26 | 31.05 | 8233 |
| 1731541200 | 31.2185 | 0.32 | 1.05 | 31.18 | 31.32 | 31.18 | 12334 |
| 1731454800 | 30.8952 | -0.54 | -1.71 | 31.33 | 31.38 | 30.8952 | 14894 |
| 1731368400 | 31.4324 | 0.19 | 0.62 | 31.37 | 31.5 | 31.37 | 2629 |
| 1731109200 | 31.24 | 0.13 | 0.42 | 31.14 | 31.295 | 31.14 | 15123 |
| 1731022800 | 31.11 | -0.14 | -0.45 | 31.2 | 31.2198 | 31.05 | 16949 |
| 1730936400 | 31.25 | 0.93 | 3.07 | 31.23 | 31.26 | 31.06 | 10837 |
| 1730850000 | 30.32 | 0.2 | 0.66 | 30.09 | 30.36 | 30.0817 | 10081 |
| 1730763600 | 30.12 | 0.01 | 0.04 | 30.17 | 30.19 | 30.06 | 3961 |
| 1730500800 | 30.1089 | -0.03 | -0.10 | 30.31 | 30.39 | 30.1089 | 49123 |
| 1730414400 | 30.14 | -0.17 | -0.56 | 30.31 | 30.38 | 30.14 | 4597 |
| 1730328000 | 30.31 | 0.02 | 0.07 | 30.24 | 30.43 | 30.24 | 4357 |
| 1730241600 | 30.2884 | -0.25 | -0.81 | 30.42 | 30.42 | 30.2884 | 9435 |
| 1730155200 | 30.5354 | 0.21 | 0.70 | 30.46 | 30.5697 | 30.46 | 3182 |
| 1729896000 | 30.3224 | -0.29 | -0.93 | 30.66 | 30.68 | 30.3183 | 14595 |
| 1729809600 | 30.6082 | -0.04 | -0.14 | 30.65 | 30.655 | 30.54 | 4984 |
| 1729723200 | 30.65 | -0.03 | -0.10 | 30.59 | 30.6801 | 30.545 | 9516 |
| 1729636800 | 30.6803 | 0.01 | 0.04 | 30.62 | 30.71 | 30.57 | 2860 |
| 1729550400 | 30.6694 | -0.33 | -1.08 | 31 | 31 | 30.6513 | 12713 |
| 1729291200 | 31.0042 | 0.03 | 0.10 | 30.94 | 31.02 | 30.8695 | 4564 |
| 1729204800 | 30.9719 | -0.05 | -0.16 | 31 | 31.04 | 30.9427 | 8949 |
| 1729118400 | 31.02 | 0.3 | 0.98 | 30.74 | 31.03 | 30.74 | 13046 |
| 1729032000 | 30.7197 | -0.1 | -0.32 | 30.81 | 30.99 | 30.7197 | 21285 |
| 1728945600 | 30.8175 | 0.17 | 0.55 | 30.6 | 30.83 | 30.59 | 11314 |
| 1728686400 | 30.65 | 0.36 | 1.20 | 30.43 | 30.65 | 30.39 | 17432 |
| 1728600000 | 30.2853 | -0.08 | -0.28 | 30.36 | 30.39 | 30.2458 | 794 |
| 1728513600 | 30.3693 | 0.21 | 0.70 | 30.07 | 30.3698 | 30.07 | 4875 |
| 1728427200 | 30.1588 | -0 | -0.01 | 30.2 | 30.2 | 30.07 | 6372 |
| 1728340800 | 30.1618 | 0.11 | 0.37 | 30.26 | 30.26 | 30.14 | 2892 |
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
