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 | 1.09 | 3.549332465 | 30.71 | 31.84 | 29.3885 | 32795 | 30.12267058 | SP |
| 4 | 2.99 | 10.3783408539 | 28.81 | 31.84 | 28.6105 | 31343 | 30.23873325 | SP |
| 12 | 7.19 | 29.2157659488 | 24.61 | 31.84 | 23.31 | 15155 | 28.82715557 | SP |
| 26 | 9.6 | 43.2432432432 | 22.2 | 31.84 | 21.54 | 7836 | 28.33135848 | SP |
| 52 | 7.52 | 30.9719934102 | 24.28 | 31.84 | 21.54 | 4992 | 28.11314604 | SP |
| 156 | 7.52 | 30.9719934102 | 24.28 | 31.84 | 21.54 | 4992 | 28.11314604 | SP |
| 260 | 7.52 | 30.9719934102 | 24.28 | 31.84 | 21.54 | 4992 | 28.11314604 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 31.8 | 1.19 | 3.87 | 31.06 | 31.84 | 31.03 | 26084 |
| 1714084500 | 30.6139 | 0.83 | 2.80 | 29.91 | 30.799 | 29.91 | 24799 |
| 1713998100 | 29.78 | 0.23 | 0.78 | 29.64 | 29.81 | 29.55 | 15668 |
| 1713911700 | 29.55 | -0.53 | -1.75 | 29.55 | 29.69 | 29.3885 | 26913 |
| 1713825300 | 30.0766 | -0.4 | -1.32 | 30.13 | 30.3 | 29.6519 | 64208 |
| 1713566100 | 30.4795 | -0.17 | -0.56 | 30.71 | 30.83 | 30.4 | 32389 |
| 1713479700 | 30.65 | 0.43 | 1.41 | 30.61 | 30.75 | 30.39 | 9213 |
| 1713393300 | 30.2235 | 0.34 | 1.14 | 30.51 | 30.9 | 30.14 | 16377 |
| 1713306900 | 29.8833 | -0.46 | -1.52 | 29.85 | 29.92 | 29.28 | 15506 |
| 1713220500 | 30.345 | 0.16 | 0.53 | 30.77 | 30.83 | 30.2 | 18686 |
| 1712961300 | 30.185 | -0.58 | -1.87 | 31.24 | 31.36 | 30.05 | 101456 |
| 1712874900 | 30.7607 | -0.07 | -0.24 | 30.94 | 30.94 | 30.36 | 20083 |
| 1712788500 | 30.8356 | -0.52 | -1.67 | 30.67 | 31.1 | 30.6001 | 29499 |
| 1712702100 | 31.36 | 0.84 | 2.75 | 30.96 | 31.45 | 30.96 | 61444 |
| 1712615700 | 30.5217 | 0.6 | 1.99 | 30.44 | 30.73 | 30.189 | 34442 |
| 1712356500 | 29.9264 | 0.27 | 0.89 | 29.77 | 29.979 | 29.56 | 44093 |
| 1712270100 | 29.661 | 0.01 | 0.04 | 30.01 | 30.42 | 29.61 | 36048 |
| 1712183700 | 29.65 | 0.58 | 2.01 | 29.27 | 29.7 | 29.27 | 17344 |
| 1712097300 | 29.0654 | 0.32 | 1.10 | 28.98 | 29.1 | 28.8545 | 10378 |
| 1712010900 | 28.75 | 0.3 | 1.06 | 28.81 | 28.99 | 28.6105 | 16978 |
| 1711665300 | 28.4482 | 0.57 | 2.03 | 28.01 | 28.54 | 28.01 | 6943 |
| 1711578900 | 27.8814 | 0.54 | 1.98 | 27.33 | 27.8814 | 27.33 | 4357 |
| 1711492500 | 27.34 | -0.28 | -1.01 | 27.61 | 27.6399 | 27.34 | 3774 |
| 1711406100 | 27.62 | -0.13 | -0.45 | 27.72 | 27.9001 | 27.6 | 4555 |
| 1711146900 | 27.746 | -0.23 | -0.83 | 27.78 | 27.8599 | 27.746 | 8212 |
| 1711060500 | 27.979 | 0.01 | 0.02 | 28.17 | 28.33 | 27.8681 | 5918 |
| 1710974100 | 27.9735 | 0.67 | 2.46 | 27.2 | 28.02 | 27.2 | 5726 |
| 1710887700 | 27.3019 | -0.43 | -1.55 | 27.46 | 27.47 | 27.21 | 10119 |
| 1710801300 | 27.7304 | -0.17 | -0.63 | 28.04 | 28.04 | 27.7304 | 8636 |
| 1710542100 | 27.905 | 0.82 | 3.03 | 27.34 | 28.01 | 27.34 | 10009 |
| 1710455700 | 27.0854 | -0.1 | -0.36 | 27.22 | 27.47 | 26.9838 | 23632 |
| 1710369300 | 27.1841 | 1.58 | 6.19 | 26 | 27.26 | 26 | 19122 |
| 1710282900 | 25.6 | -0.06 | -0.23 | 25.75 | 25.75 | 25.57 | 26442 |
| 1710196500 | 25.66 | 0.12 | 0.47 | 25.49 | 25.8 | 25.48 | 12708 |
| 1709940900 | 25.54 | -0.14 | -0.55 | 25.69 | 25.89 | 25.5102 | 23331 |
| 1709854500 | 25.68 | 0.65 | 2.60 | 25.62 | 25.98 | 25.62 | 3312 |
| 1709768100 | 25.03 | 0.48 | 1.96 | 25.11 | 25.32 | 25.01 | 2055 |
| 1709681700 | 24.5487 | -0.31 | -1.25 | 24.7656 | 24.7801 | 24.5 | 1181 |
| 1709595300 | 24.86 | 0.23 | 0.93 | 24.66 | 25.06 | 24.66 | 5891 |
| 1709336100 | 24.63 | 0.18 | 0.74 | 24.52 | 24.7197 | 24.4199 | 6084 |
| 1709249700 | 24.45 | 0.36 | 1.49 | 24.42 | 24.551 | 24.42 | 4262 |
| 1709163300 | 24.09 | -0.49 | -1.99 | 24.26 | 24.27 | 24.09 | 22048 |
| 1709076900 | 24.58 | 0.35 | 1.44 | 24.48 | 24.58 | 24.464 | 17493 |
| 1708990500 | 24.2311 | -0.43 | -1.74 | 24.46 | 24.46 | 24.1018 | 1613 |
| 1708731300 | 24.6612 | 0.12 | 0.49 | 24.66 | 24.6612 | 24.6559 | 1012 |
| 1708644900 | 24.5403 | 0.11 | 0.45 | 24.57 | 24.7 | 24.33 | 9032 |
| 1708558500 | 24.4298 | 0.07 | 0.29 | 24.43 | 24.469 | 24.3106 | 4155 |
| 1708472100 | 24.3582 | -0.28 | -1.12 | 24.82 | 24.82 | 24.3582 | 398 |
| 1708126500 | 24.6353 | 0.55 | 2.30 | 24.45 | 24.6353 | 24.45 | 237 |
| 1708040100 | 24.0806 | 0.4 | 1.69 | 23.82 | 24.0806 | 23.82 | 1227 |
| 1707953700 | 23.68 | 0.29 | 1.24 | 23.67 | 23.68 | 23.4601 | 868 |
| 1707867300 | 23.3903 | -0.68 | -2.82 | 23.75 | 23.75 | 23.31 | 732 |
| 1707780900 | 24.0691 | 0.27 | 1.13 | 23.86 | 24.09 | 23.86 | 590 |
| 1707521700 | 23.8 | -0.18 | -0.75 | 23.87 | 23.87 | 23.8 | 17495 |
| 1707435300 | 23.98 | -0.28 | -1.17 | 24.17 | 24.17 | 23.89 | 3465 |
| 1707348900 | 24.2644 | -0.17 | -0.68 | 24.42 | 24.42 | 24.2599 | 858 |
| 1707262500 | 24.43 | 0.45 | 1.88 | 24.28 | 24.5 | 24.19 | 749 |
| 1707176100 | 23.98 | -0.5 | -2.04 | 24.15 | 24.15 | 23.85 | 4414 |
| 1706916900 | 24.48 | -0.52 | -2.08 | 24.61 | 24.61 | 24.4714 | 826 |
| 1706830500 | 25 | 0.4 | 1.62 | 24.66 | 25.037 | 24.66 | 1380 |
| 1706744100 | 24.6025 | -0.3 | -1.19 | 25.04 | 25.04 | 24.6025 | 722 |
| 1706657700 | 24.9 | -0.02 | -0.08 | 24.76 | 24.9 | 24.76 | 685 |
| 1706571300 | 24.92 | 0.06 | 0.24 | 24.88 | 24.96 | 24.66 | 3073 |
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
