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 | 1.86 | 6.49441340782 | 28.64 | 31.13 | 28.64 | 36432 | 30.56078245 | CS |
| 4 | -3.05 | -9.09090909091 | 33.55 | 33.55 | 28.62 | 43173 | 30.49901015 | CS |
| 12 | -4.19 | -12.0784087633 | 34.69 | 35.44 | 28.62 | 44312 | 31.65267651 | CS |
| 26 | 2.99 | 10.8687749909 | 27.51 | 39.7 | 27.28 | 43782 | 33.55041192 | CS |
| 52 | -1.58 | -4.92518703242 | 32.08 | 39.7 | 26.52 | 47861 | 32.14030061 | CS |
| 156 | -17.42 | -36.3522537563 | 47.92 | 52.16 | 26.52 | 42314 | 40.12124543 | CS |
| 260 | -12.26 | -28.671655753 | 42.76 | 52.16 | 25.735 | 43538 | 39.46255929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 30.5 | -0.19 | -0.62 | 30.65 | 31 | 30.39 | 21436 |
| 1714084500 | 30.69 | -0.32 | -1.03 | 30.62 | 30.95 | 30.22 | 37952 |
| 1713998100 | 31.01 | 0.31 | 1.01 | 30.45 | 31.13 | 30.26 | 44020 |
| 1713911700 | 30.7 | 0.39 | 1.29 | 30.3 | 30.98 | 30.3 | 27493 |
| 1713825300 | 30.31 | 0.25 | 0.83 | 30.19 | 30.6581 | 30.04 | 31591 |
| 1713566100 | 30.06 | 1.35 | 4.70 | 28.64 | 30.09 | 28.64 | 41103 |
| 1713479700 | 28.71 | 0.06 | 0.21 | 28.74 | 28.97 | 28.62 | 42651 |
| 1713393300 | 28.65 | -0.31 | -1.07 | 29.19 | 29.61 | 28.65 | 41226 |
| 1713306900 | 28.96 | -0.32 | -1.09 | 28.97 | 29.17 | 28.66 | 31250 |
| 1713220500 | 29.28 | -0.03 | -0.10 | 29.19 | 29.525 | 28.92 | 36588 |
| 1712961300 | 29.31 | -0.78 | -2.59 | 29.36 | 29.7499 | 29.19 | 51634 |
| 1712874900 | 30.09 | 0.27 | 0.91 | 29.98 | 30.235 | 29.64 | 31709 |
| 1712788500 | 29.82 | -2.04 | -6.40 | 31.03 | 31.5 | 29.461 | 49737 |
| 1712702100 | 31.86 | -0.46 | -1.42 | 32.24 | 32.42 | 31.585 | 32022 |
| 1712615700 | 32.32 | 1.18 | 3.79 | 31.36 | 32.5 | 31.35 | 83423 |
| 1712356500 | 31.14 | 0.09 | 0.29 | 30.65 | 31.17 | 30.65 | 69881 |
| 1712270100 | 31.05 | 0.68 | 2.24 | 30.66 | 31.35 | 30.4 | 36581 |
| 1712183700 | 30.37 | -0.45 | -1.46 | 30.65 | 30.81 | 30.11 | 43528 |
| 1712097300 | 30.82 | -1.27 | -3.96 | 31.89 | 32.04 | 30.7 | 41398 |
| 1712010900 | 32.09 | -1.43 | -4.27 | 33.549999 | 33.549999 | 32 | 46507 |
| 1711665300 | 33.52 | 0.27 | 0.81 | 33.13 | 33.57 | 32.96 | 59022 |
| 1711578900 | 33.25 | 1.56 | 4.92 | 32.15 | 33.25 | 31.95 | 30924 |
| 1711492500 | 31.69 | -0.69 | -2.13 | 32.74 | 32.875 | 31.69 | 32699 |
| 1711406100 | 32.38 | 0.17 | 0.53 | 32.189999 | 32.759999 | 32.189999 | 27207 |
| 1711146900 | 32.21 | -0.58 | -1.77 | 32.95 | 32.95 | 32.15 | 39321 |
| 1711060500 | 32.79 | 0.48 | 1.49 | 32.56 | 32.955 | 32.25 | 57626 |
| 1710974100 | 32.31 | 1.68 | 5.48 | 30.57 | 32.64 | 30.54 | 50626 |
| 1710887700 | 30.63 | 0.19 | 0.62 | 30.43 | 30.8288 | 30.29 | 44006 |
| 1710801300 | 30.44 | -0.8 | -2.56 | 31.18 | 31.25 | 30.43 | 43163 |
| 1710542100 | 31.24 | -0.02 | -0.06 | 31.29 | 31.97 | 31.18 | 146082 |
| 1710455700 | 31.26 | -1.13 | -3.49 | 32.299999 | 32.299999 | 31.09 | 34033 |
| 1710369300 | 32.39 | -0.19 | -0.58 | 32.81 | 33.09 | 32.18 | 31746 |
| 1710282900 | 32.58 | -0.53 | -1.60 | 33.03 | 33.03 | 32.43 | 27922 |
| 1710196500 | 33.11 | 0.19 | 0.58 | 32.689999 | 33.409999 | 32.689999 | 18786 |
| 1709940900 | 32.92 | 0.15 | 0.46 | 33.259999 | 33.725 | 32.65 | 40426 |
| 1709854500 | 32.77 | 0.25 | 0.77 | 32.939999 | 34.92 | 32.3964 | 50630 |
| 1709768100 | 32.52 | 0.17 | 0.53 | 32.409999 | 32.869999 | 31.475 | 41922 |
| 1709681700 | 32.35 | 0.86 | 2.73 | 31.45 | 32.5 | 31.035 | 55996 |
| 1709595300 | 31.49 | 0.14 | 0.45 | 31.37 | 32.03 | 31.29 | 48731 |
| 1709336100 | 31.35 | -0.43 | -1.35 | 31.6 | 31.94 | 30.98 | 49838 |
| 1709249700 | 31.78 | 0.29 | 0.92 | 31.8 | 32.4441 | 31.61 | 49592 |
| 1709163300 | 31.49 | -0.32 | -1.01 | 31.54 | 32.03 | 31.26 | 38451 |
| 1709076900 | 31.81 | 0.02 | 0.06 | 31.84 | 32.38 | 31.78 | 24162 |
| 1708990500 | 31.79 | 0.15 | 0.47 | 31.75 | 32.138399 | 31.516 | 38369 |
| 1708731300 | 31.64 | -0.08 | -0.25 | 31.74 | 32.055 | 31.29 | 28082 |
| 1708644900 | 31.72 | -0.68 | -2.10 | 32.25 | 32.81 | 31.56 | 39639 |
| 1708558500 | 32.4 | -0.28 | -0.86 | 32.67 | 32.67 | 32.24 | 26417 |
| 1708472100 | 32.68 | -0.14 | -0.43 | 32.46 | 33.15 | 32.45 | 33304 |
| 1708126500 | 32.82 | -0.89 | -2.64 | 33.47 | 33.565 | 32.79 | 31189 |
| 1708040100 | 33.71 | 1.75 | 5.48 | 32.32 | 34.02 | 32.13 | 54449 |
| 1707953700 | 31.96 | 0.69 | 2.21 | 31.7 | 32.015 | 31.35 | 57575 |
| 1707867300 | 31.27 | -1.88 | -5.67 | 32.33 | 32.369999 | 31.09 | 83397 |
| 1707780900 | 33.15 | 0.8 | 2.47 | 32.09 | 33.299999 | 32.009999 | 72805 |
| 1707521700 | 32.35 | 0.46 | 1.44 | 31.81 | 32.35 | 31.53 | 50464 |
| 1707435300 | 31.89 | -0.11 | -0.34 | 32.13 | 32.354999 | 31.71 | 41634 |
| 1707348900 | 32 | -0.85 | -2.59 | 32.869999 | 32.869999 | 31.58 | 44807 |
| 1707262500 | 32.85 | -0.6 | -1.79 | 33.45 | 33.65 | 32.56 | 31028 |
| 1707176100 | 33.45 | -1.16 | -3.35 | 34.38 | 34.38 | 33.35 | 39007 |
| 1706916900 | 34.61 | -0.73 | -2.07 | 34.69 | 35.44 | 34.565 | 34696 |
| 1706830500 | 35.34 | -0.69 | -1.92 | 36.41 | 36.41 | 34.48 | 45965 |
| 1706744100 | 36.03 | -1.1 | -2.96 | 37.37 | 38.12 | 35.92 | 79668 |
| 1706657700 | 37.13 | -0.47 | -1.25 | 36.82 | 37.64 | 35.81 | 60822 |
| 1706571300 | 37.6 | 1.23 | 3.38 | 36.49 | 37.6499 | 36.255 | 40062 |
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
