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 | -0.26 | -0.82776185928 | 31.41 | 31.75 | 30.78 | 1024620 | 31.3249107 | PU |
| 4 | 0.72 | 2.36608609924 | 30.43 | 31.92 | 29.58 | 797800 | 30.97975834 | PU |
| 12 | 3.23 | 11.5687679083 | 27.92 | 31.92 | 27.71 | 1097588 | 29.73663667 | PU |
| 26 | 3.20500855 | 11.4689909844 | 27.94499145 | 31.92 | 27.18 | 922644 | 29.30242807 | PU |
| 52 | 3.78178856 | 13.818179417 | 27.36821144 | 31.92 | 26.55110643 | 803735 | 28.75254199 | PU |
| 156 | 7.71899462 | 32.9435058155 | 23.43100538 | 31.92 | 21.34208735 | 908267 | 25.91202348 | PU |
| 260 | 5.76872159 | 22.7282546482 | 25.38127841 | 31.92 | 18.07930829 | 863286 | 24.93972187 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 31.15 | -0.41 | -1.30 | 31.43 | 31.52 | 31.1 | 657300 |
| 1721683800 | 31.56 | 0.46 | 1.48 | 31.08 | 31.6 | 30.78 | 1451600 |
| 1721424600 | 31.1 | -0.09 | -0.29 | 31.21 | 31.46 | 30.93 | 1176200 |
| 1721338200 | 31.19 | -0.21 | -0.67 | 31.4 | 31.53 | 31.16 | 824600 |
| 1721251800 | 31.4 | -0.12 | -0.38 | 31.14 | 31.57 | 31.1 | 1218700 |
| 1721165340 | 31.52 | 0.12 | 0.38 | 31.41 | 31.75 | 31.41 | 452000 |
| 1721079000 | 31.4 | -0.43 | -1.35 | 31.83 | 31.9 | 31.4 | 654500 |
| 1720819800 | 31.83 | 0.15 | 0.47 | 31.68 | 31.92 | 31.44 | 383800 |
| 1720733400 | 31.68 | 0.26 | 0.83 | 31.71 | 31.76 | 31.3 | 2464400 |
| 1720647000 | 31.42 | 0.36 | 1.16 | 31.09 | 31.64 | 31.09 | 808900 |
| 1720560540 | 31.06 | 0.26 | 0.84 | 30.76 | 31.18 | 30.65 | 646900 |
| 1720474200 | 30.8 | 0.22 | 0.72 | 30.6 | 30.86 | 30.36 | 764600 |
| 1720215000 | 30.58 | 0.2 | 0.66 | 30.38 | 30.72 | 30.11 | 629200 |
| 1720128540 | 30.38 | 0.1 | 0.33 | 30.3 | 30.7 | 30.3 | 599500 |
| 1720042200 | 30.28 | 0.41 | 1.37 | 29.92 | 30.4 | 29.92 | 449600 |
| 1719955800 | 29.87 | -0.08 | -0.27 | 29.91 | 30.21 | 29.87 | 390100 |
| 1719869400 | 29.95 | 0.18 | 0.60 | 29.9 | 30.16 | 29.58 | 663400 |
| 1719610200 | 29.77 | -0.15 | -0.50 | 29.84 | 29.9 | 29.69 | 641900 |
| 1719523800 | 29.92 | -0.25 | -0.83 | 30.16 | 30.28 | 29.65 | 822100 |
| 1719437400 | 30.17 | -0.14 | -0.46 | 30.2 | 30.35 | 29.97 | 458500 |
| 1719351000 | 30.31 | -0.15 | -0.49 | 30.43 | 30.57 | 30.29 | 455500 |
| 1719264600 | 30.46 | 0.61 | 2.04 | 30.01 | 30.63 | 29.94 | 818700 |
| 1719005400 | 29.85 | -0.13 | -0.43 | 29.98 | 30.11 | 29.79 | 922700 |
| 1718918940 | 29.98 | 0.04 | 0.13 | 29.96 | 30.17 | 29.6 | 1270500 |
| 1718832540 | 29.94 | 0.51 | 1.73 | 29.57 | 30.11 | 29.32 | 776300 |
| 1718746200 | 29.43 | -0.08 | -0.27 | 29.51 | 29.57 | 29.25 | 724300 |
| 1718659800 | 29.51 | 0.16 | 0.55 | 29.34 | 29.63 | 29.14 | 839900 |
| 1718400600 | 29.35 | -0.11 | -0.37 | 29.57 | 29.59 | 29.29 | 577700 |
| 1718314200 | 29.46 | 0.17 | 0.58 | 29.22 | 29.73 | 29.22 | 908800 |
| 1718227800 | 29.29 | -0.43 | -1.45 | 29.68 | 29.86 | 29.22 | 1052000 |
| 1718141400 | 29.72 | -0.01 | -0.03 | 29.87 | 29.98 | 29.61 | 547500 |
| 1718055000 | 29.73 | -0.23 | -0.77 | 29.74 | 29.93 | 29.37 | 1212600 |
| 1717795800 | 29.96 | -0.32 | -1.06 | 30.28 | 30.48 | 29.75 | 861700 |
| 1717709400 | 30.28 | 0.5 | 1.68 | 29.9 | 30.4 | 29.72 | 930000 |
| 1717622940 | 29.78 | 0.45 | 1.53 | 29.37 | 29.95 | 29.18 | 1434600 |
| 1717536600 | 29.33 | 0.28 | 0.96 | 29 | 29.44 | 28.93 | 997300 |
| 1717450200 | 29.05 | 0.17 | 0.59 | 28.92 | 29.3 | 28.76 | 1434900 |
| 1717191000 | 28.88 | -0.19 | -0.65 | 29 | 29.24 | 28.88 | 1696700 |
| 1717018140 | 29.07 | 0.07 | 0.24 | 29.03 | 29.24 | 28.83 | 650200 |
| 1716931740 | 29 | -0.53 | -1.79 | 29.5 | 29.63 | 28.9 | 656800 |
| 1716845340 | 29.53 | 0.21 | 0.72 | 29.32 | 29.53 | 29.14 | 424100 |
| 1716586200 | 29.32 | -0.23 | -0.78 | 29.68 | 29.7 | 29.3 | 667500 |
| 1716499800 | 29.55 | -0.11 | -0.37 | 29.75 | 29.84 | 29.48 | 1136700 |
| 1716413340 | 29.66 | 0.12 | 0.41 | 29.64 | 29.71 | 29.34 | 1190700 |
| 1716327000 | 29.54 | 0.14 | 0.48 | 29.5 | 29.84 | 29.34 | 1170800 |
| 1716240600 | 29.4 | 0.07 | 0.24 | 29.1 | 29.75 | 29.1 | 1218000 |
| 1715981400 | 29.33 | -0.4 | -1.35 | 29.57 | 29.63 | 29.26 | 1194300 |
| 1715895000 | 29.73 | -0.65 | -2.14 | 30.44 | 30.44 | 29.72 | 1425500 |
| 1715808600 | 30.38 | 0.81 | 2.74 | 29.8 | 30.38 | 29.57 | 1315700 |
| 1715722200 | 29.57 | 0.22 | 0.75 | 29.34 | 29.76 | 29.29 | 1130700 |
| 1715635800 | 29.35 | 0.29 | 1.00 | 28.99 | 29.49 | 28.93 | 578000 |
| 1715376600 | 29.06 | -0.14 | -0.48 | 29.19 | 29.5 | 29.03 | 802900 |
| 1715290140 | 29.2 | -0.27 | -0.92 | 29.33 | 29.58 | 29.19 | 1122600 |
| 1715203800 | 29.47 | 0.18 | 0.61 | 29.28 | 29.6 | 29.2 | 971400 |
| 1715117400 | 29.29 | -0.2 | -0.68 | 29.43 | 29.58 | 29.16 | 947900 |
| 1715031000 | 29.49 | 0.35 | 1.20 | 29.04 | 29.6 | 28.97 | 1502000 |
| 1714771800 | 29.14 | 0.44 | 1.53 | 28.84 | 29.38 | 28.83 | 3443200 |
| 1714685400 | 28.7 | 0.86 | 3.09 | 27.99 | 29.11 | 27.91 | 7385500 |
| 1714512600 | 27.84 | -0.08 | -0.29 | 27.92 | 28.01 | 27.71 | 1763400 |
| 1714426200 | 27.92 | 0.2 | 0.72 | 27.65 | 28.02 | 27.56 | 1083200 |
| 1714167000 | 27.72 | 0.32 | 1.17 | 27.4 | 28.68 | 27.4 | 1269100 |
| 1714080540 | 27.4 | -0.21 | -0.76 | 27.7 | 27.72 | 27.18 | 1078700 |
| 1713994200 | 27.61 | 0 | 0.00 | 27.82 | 27.82 | 27.47 | 448900 |
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
