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 | 0.88 | 2.95005028495 | 29.83 | 30.76 | 29.52 | 187275 | 29.84271726 | CS |
| 4 | 1.26 | 4.27843803056 | 29.45 | 30.76 | 28.61 | 323725 | 29.51117475 | CS |
| 12 | 0.52 | 1.72242464392 | 30.19 | 31.11 | 28.51 | 201144 | 29.69477774 | CS |
| 26 | -1.79 | -5.50769230769 | 32.5 | 33.49 | 28.48 | 186370 | 30.06115295 | CS |
| 52 | -0.05 | -0.162548764629 | 30.76 | 34.18 | 28.48 | 174007 | 30.65339227 | CS |
| 156 | -17 | -35.6319429889 | 47.71 | 51 | 25.24 | 269390 | 34.40278516 | CS |
| 260 | -3.75 | -10.8821822403 | 34.46 | 51 | 13.25 | 274847 | 31.90948425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 30.71 | 0.6 | 1.99 | 30.25 | 30.76 | 30.19 | 223598 |
| 1720734000 | 30.11 | 0.32 | 1.07 | 29.98 | 30.17 | 29.75 | 229351 |
| 1720647600 | 29.79 | 0 | 0.00 | 30 | 30.03 | 29.63 | 178767 |
| 1720561200 | 29.79 | -0.03 | -0.10 | 29.83 | 29.98 | 29.75 | 97047 |
| 1720474800 | 29.82 | 0.12 | 0.40 | 29.7 | 29.86 | 29.52 | 123163 |
| 1720215600 | 29.7 | -0.19 | -0.64 | 29.83 | 29.99 | 29.69 | 308046 |
| 1720129200 | 29.89 | 0.26 | 0.88 | 29.65 | 30 | 29.63 | 102496 |
| 1720042800 | 29.63 | 0.73 | 2.53 | 29.12 | 29.66 | 29 | 155596 |
| 1719956400 | 28.9 | -0.2 | -0.69 | 29.1 | 29.32 | 28.61 | 222754 |
| 1719610800 | 29.1 | -1.42 | -4.65 | 29.39 | 29.57 | 29.05 | 1202884 |
| 1719524400 | 30.52 | 0.08 | 0.26 | 30.5 | 30.67 | 30.24 | 188636 |
| 1719438000 | 30.44 | 0.54 | 1.81 | 29.9 | 30.5 | 29.88 | 166203 |
| 1719351600 | 29.9 | -0.06 | -0.20 | 30.01 | 30.04 | 29.75 | 229887 |
| 1719265200 | 29.96 | 0.64 | 2.18 | 29.31 | 30.05 | 29.31 | 327974 |
| 1719006000 | 29.32 | -0.63 | -2.10 | 29.94 | 29.94 | 29 | 1722713 |
| 1718919600 | 29.95 | 0.15 | 0.50 | 29.84 | 30.15 | 29.84 | 194516 |
| 1718833200 | 29.8 | 0.41 | 1.40 | 29.54 | 29.84 | 29.5 | 74944 |
| 1718746800 | 29.39 | 0.08 | 0.27 | 29.37 | 29.6 | 29.33 | 109547 |
| 1718660400 | 29.31 | -0.11 | -0.37 | 29.3 | 29.63 | 29.16 | 323741 |
| 1718401200 | 29.42 | -0.14 | -0.47 | 29.45 | 29.6 | 29.12 | 192518 |
| 1718314800 | 29.56 | 0 | 0.00 | 29.65 | 29.86 | 29.45 | 136102 |
| 1718228400 | 29.56 | 0.76 | 2.64 | 29.15 | 29.73 | 29.1 | 163197 |
| 1718142000 | 28.8 | -0.14 | -0.48 | 28.8 | 29.02 | 28.51 | 199400 |
| 1718055600 | 28.94 | -0.24 | -0.82 | 29.18 | 29.18 | 28.77 | 213071 |
| 1717796400 | 29.18 | -0.19 | -0.65 | 29.13 | 29.38 | 29.08 | 120433 |
| 1717710000 | 29.37 | 0.17 | 0.58 | 29.1 | 29.38 | 29 | 90185 |
| 1717623600 | 29.2 | 0.16 | 0.55 | 29.05 | 29.38 | 28.94 | 167340 |
| 1717537200 | 29.04 | -0.55 | -1.86 | 29.34 | 30 | 28.93 | 205965 |
| 1717450800 | 29.59 | -0.61 | -2.02 | 30.2 | 30.2 | 29.51 | 161116 |
| 1717191600 | 30.2 | 0.71 | 2.41 | 30.01 | 30.31 | 29.8 | 288768 |
| 1717105200 | 29.49 | -0.05 | -0.17 | 29.51 | 29.75 | 29.29 | 115725 |
| 1717018800 | 29.54 | -0.53 | -1.76 | 29.8 | 29.96 | 29.37 | 107897 |
| 1716932400 | 30.07 | 0.11 | 0.37 | 29.93 | 30.15 | 29.75 | 95208 |
| 1716846000 | 29.96 | -0.01 | -0.03 | 29.94 | 30.23 | 29.82 | 42466 |
| 1716586800 | 29.97 | -0.07 | -0.23 | 30.02 | 30.15 | 29.8 | 62661 |
| 1716500400 | 30.04 | -0.4 | -1.31 | 30.41 | 30.49 | 29.85 | 132276 |
| 1716414000 | 30.44 | -0.52 | -1.68 | 30.64 | 30.75 | 30.29 | 107238 |
| 1716327600 | 30.96 | 0.91 | 3.03 | 29.98 | 31.11 | 29.95 | 312373 |
| 1715982000 | 30.05 | 0.24 | 0.81 | 30.04 | 30.22 | 29.84 | 101073 |
| 1715895600 | 29.81 | -0.3 | -1.00 | 30.27 | 30.27 | 29.81 | 117876 |
| 1715809200 | 30.11 | 0.05 | 0.17 | 30.15 | 30.29 | 30.03 | 80867 |
| 1715722800 | 30.06 | -0.02 | -0.07 | 30.15 | 30.3 | 30 | 96830 |
| 1715636400 | 30.08 | -0.31 | -1.02 | 30.43 | 30.45 | 29.98 | 124729 |
| 1715377200 | 30.39 | 0.2 | 0.66 | 30.49 | 30.64 | 30.21 | 97355 |
| 1715290800 | 30.19 | -0.12 | -0.40 | 30.34 | 30.65 | 29.85 | 153547 |
| 1715204400 | 30.31 | -0.13 | -0.43 | 30.17 | 30.37 | 30.02 | 108081 |
| 1715118000 | 30.44 | 0.05 | 0.16 | 30.45 | 30.5 | 30.31 | 41459 |
| 1715031600 | 30.39 | 0.55 | 1.84 | 29.94 | 30.57 | 29.94 | 259675 |
| 1714772400 | 29.84 | 0.27 | 0.91 | 29.84 | 29.89 | 29.66 | 134412 |
| 1714686000 | 29.57 | 0.15 | 0.51 | 29.31 | 29.68 | 29.07 | 125834 |
| 1714599600 | 29.42 | -0.65 | -2.16 | 30.01 | 30.04 | 29.36 | 148278 |
| 1714513200 | 30.07 | -0.45 | -1.47 | 30.27 | 30.52 | 30.05 | 194994 |
| 1714426800 | 30.52 | 0.05 | 0.16 | 30.49 | 30.6 | 30.05 | 127826 |
| 1714167600 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1714081200 | 30.47 | 0.43 | 1.43 | 29.94 | 30.57 | 29.94 | 111764 |
| 1713994800 | 30.04 | 0.15 | 0.50 | 30.04 | 30.49 | 30.01 | 150063 |
| 1713908400 | 29.89 | -0.22 | -0.73 | 29.92 | 30.08 | 29.8 | 173503 |
| 1713822000 | 30.11 | -0.1 | -0.33 | 30.17 | 30.17 | 29.7 | 256720 |
| 1713562800 | 30.21 | -0.16 | -0.53 | 30.19 | 30.42 | 30.13 | 58543 |
| 1713476400 | 30.37 | 0.1 | 0.33 | 30.29 | 30.76 | 30.05 | 153995 |
| 1713390000 | 30.27 | 0.68 | 2.30 | 29.65 | 30.67 | 29.65 | 202264 |
| 1713303600 | 29.59 | -0.33 | -1.10 | 29.4 | 29.65 | 29.28 | 79163 |
| 1713217200 | 29.92 | -0.53 | -1.74 | 30.65 | 30.73 | 29.77 | 126806 |
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
