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 | 1.07 | 3.65312393308 | 29.29 | 30.745 | 28.76 | 441762 | 30.31970988 | CS |
| 4 | -0.93 | -2.97219558965 | 31.29 | 31.42 | 28.6 | 294188 | 30.04469946 | CS |
| 12 | -0.14 | -0.459016393443 | 30.5 | 32.2 | 28.6 | 283510 | 30.5215383 | CS |
| 26 | 2.99 | 10.9243697479 | 27.37 | 35.66 | 26.96 | 317286 | 31.51450696 | CS |
| 52 | 0.87 | 2.9501525941 | 29.49 | 35.66 | 26.78 | 318216 | 30.82932051 | CS |
| 156 | -4.39 | -12.6330935252 | 34.75 | 39.14 | 24.18 | 478135 | 30.91349863 | CS |
| 260 | 9.26 | 43.8862559242 | 21.1 | 39.5979 | 11.05 | 511290 | 27.93340311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 30.36 | -0.01 | -0.03 | 30.34 | 30.67 | 30.255 | 176150 |
| 1714084800 | 30.37 | -0.17 | -0.56 | 30.21 | 30.37 | 29.97 | 321795 |
| 1713998400 | 30.54 | 0.01 | 0.03 | 30.23 | 30.58 | 30 | 497578 |
| 1713912000 | 30.53 | 0.19 | 0.63 | 30.24 | 30.745 | 30.24 | 304582 |
| 1713825600 | 30.34 | 0.35 | 1.17 | 29.93 | 30.6 | 29.575 | 479551 |
| 1713566400 | 29.99 | 0.94 | 3.24 | 29.29 | 30.47 | 28.76 | 605306 |
| 1713480000 | 29.05 | 0.41 | 1.43 | 28.75 | 29.18 | 28.67 | 297372 |
| 1713393600 | 28.64 | -0.11 | -0.38 | 29 | 29.12 | 28.6 | 239933 |
| 1713307200 | 28.75 | -0.45 | -1.54 | 28.99 | 29.02 | 28.71 | 203773 |
| 1713220800 | 29.2 | -0.32 | -1.08 | 29.68 | 29.9 | 28.94 | 174572 |
| 1712961600 | 29.52 | -0.02 | -0.07 | 29.26 | 29.52 | 29.14 | 170685 |
| 1712875200 | 29.54 | 0.05 | 0.17 | 29.59 | 29.71 | 29.2 | 178175 |
| 1712788800 | 29.49 | -0.86 | -2.83 | 29.57 | 29.765 | 29.16 | 483206 |
| 1712702400 | 30.35 | -0.17 | -0.56 | 30.52 | 30.66 | 30.22 | 174139 |
| 1712616000 | 30.52 | 0.17 | 0.56 | 30.41 | 30.64 | 30.37 | 208739 |
| 1712356800 | 30.35 | -0.22 | -0.72 | 30.43 | 30.57 | 30.17 | 160302 |
| 1712270400 | 30.57 | 0.27 | 0.89 | 30.74 | 31.14 | 30.45 | 448379 |
| 1712184000 | 30.3 | -0.27 | -0.88 | 30.47 | 30.73 | 30.26 | 150729 |
| 1712097600 | 30.57 | -0.55 | -1.77 | 30.7 | 30.89 | 30.32 | 216107 |
| 1712011200 | 31.12 | -0.2 | -0.64 | 31.29 | 31.42 | 30.8 | 274650 |
| 1711665600 | 31.32 | 0.25 | 0.80 | 31.09 | 31.525 | 31.06 | 337193 |
| 1711579200 | 31.07 | 0.94 | 3.12 | 30.38 | 31.08 | 30.38 | 196746 |
| 1711492800 | 30.13 | -0.12 | -0.40 | 30.45 | 30.47 | 30.05 | 137548 |
| 1711406400 | 30.25 | -0.15 | -0.49 | 30.46 | 30.75 | 30.21 | 151117 |
| 1711147200 | 30.4 | -0.52 | -1.68 | 30.92 | 30.965 | 30.33 | 199062 |
| 1711060800 | 30.92 | 0.13 | 0.42 | 30.89 | 31.26 | 30.75 | 216843 |
| 1710974400 | 30.79 | 0.89 | 2.98 | 29.72 | 31.08 | 29.72 | 275015 |
| 1710888000 | 29.9 | 0.28 | 0.95 | 29.57 | 30.06 | 29.57 | 160122 |
| 1710801600 | 29.62 | -0.43 | -1.43 | 29.94 | 30.04 | 29.55 | 296201 |
| 1710542400 | 30.05 | 0.17 | 0.57 | 29.77 | 30.39 | 29.77 | 878661 |
| 1710456000 | 29.88 | -1.11 | -3.58 | 30.88 | 30.88 | 29.77 | 247237 |
| 1710369600 | 30.99 | -0.25 | -0.80 | 31.08 | 31.445 | 30.9 | 189239 |
| 1710283200 | 31.24 | -0.3 | -0.95 | 31.34 | 31.6 | 31.02 | 176239 |
| 1710196800 | 31.54 | -0.12 | -0.38 | 31.6 | 31.83 | 31.5 | 157215 |
| 1709941200 | 31.66 | -0.21 | -0.66 | 32 | 32.2 | 31.53 | 219313 |
| 1709854800 | 31.87 | 0.53 | 1.69 | 31.66 | 31.92 | 31.61 | 317997 |
| 1709768400 | 31.34 | 0.12 | 0.38 | 31.29 | 31.92 | 30.8 | 444462 |
| 1709682000 | 31.22 | 0.77 | 2.53 | 30.27 | 31.32 | 30.27 | 398866 |
| 1709595600 | 30.45 | -0.19 | -0.62 | 30.71 | 30.99 | 30.38 | 247157 |
| 1709336400 | 30.64 | -0.24 | -0.78 | 30.77 | 30.8 | 30.28 | 237485 |
| 1709250000 | 30.88 | 0.24 | 0.78 | 31.26 | 31.48 | 30.78 | 272574 |
| 1709163600 | 30.64 | -0.12 | -0.39 | 30.37 | 30.94 | 30.37 | 223181 |
| 1709077200 | 30.76 | 0.14 | 0.46 | 30.74 | 30.955 | 30.578 | 168877 |
| 1708990800 | 30.62 | -0.2 | -0.65 | 30.67 | 31.02 | 30.51 | 173485 |
| 1708731600 | 30.82 | 0.04 | 0.13 | 30.76 | 31.15 | 30.54 | 204687 |
| 1708645200 | 30.78 | -0.06 | -0.19 | 30.76 | 30.915 | 30.62 | 174281 |
| 1708558800 | 30.84 | -0.17 | -0.55 | 31.01 | 31.06 | 30.69 | 167416 |
| 1708472400 | 31.01 | -0.19 | -0.61 | 30.8 | 31.39 | 30.71 | 287951 |
| 1708126800 | 31.2 | -0.38 | -1.20 | 31.3 | 31.58 | 31.08 | 281687 |
| 1708040400 | 31.58 | 0.74 | 2.40 | 31.02 | 31.735 | 31.02 | 227754 |
| 1707954000 | 30.84 | 0.63 | 2.09 | 30.65 | 30.88 | 30.19 | 292204 |
| 1707867600 | 30.21 | -1.26 | -4.00 | 30.45 | 30.73 | 29.85 | 639864 |
| 1707781200 | 31.47 | 0.56 | 1.81 | 30.98 | 31.88 | 30.88 | 243437 |
| 1707522000 | 30.91 | 0.25 | 0.82 | 30.65 | 31.03 | 30.31 | 417451 |
| 1707435600 | 30.66 | 0.04 | 0.13 | 30.4 | 30.67 | 30.12 | 348153 |
| 1707349200 | 30.62 | -0.05 | -0.16 | 30.73 | 30.85 | 30 | 239908 |
| 1707262800 | 30.67 | 0.26 | 0.85 | 30.35 | 30.82 | 30.22 | 345952 |
| 1707176400 | 30.41 | -0.54 | -1.74 | 30.64 | 30.72 | 30.22 | 235767 |
| 1706917200 | 30.95 | -0.16 | -0.51 | 30.5 | 31.3 | 30.39 | 425670 |
| 1706830800 | 31.11 | -0.38 | -1.21 | 31.66 | 31.82 | 30.1101 | 509106 |
| 1706744400 | 31.49 | -1.25 | -3.82 | 32.29 | 32.525 | 31.36 | 507524 |
| 1706658000 | 32.74 | -0.42 | -1.27 | 33.06 | 33.159999 | 32.7 | 395257 |
| 1706571600 | 33.159999 | -0.32 | -0.96 | 33.22 | 33.36 | 32.95 | 394184 |
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
