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 | 0.86 | 2.93816194055 | 29.27 | 30.65 | 28.65 | 2416593 | 30.1173942 | CS |
| 4 | -0.77 | -2.49190938511 | 30.9 | 31.215 | 28.59 | 1889773 | 29.89891455 | CS |
| 12 | 2.48 | 8.96925858951 | 27.65 | 31.215 | 27.195 | 1790904 | 29.29380266 | CS |
| 26 | 3.32 | 12.3834390153 | 26.81 | 31.215 | 26.81 | 1541543 | 28.99858 | CS |
| 52 | 5.75 | 23.5849056604 | 24.38 | 31.215 | 24.03 | 1584495 | 27.58789296 | CS |
| 156 | 5.79 | 23.7880032868 | 24.34 | 31.215 | 20.275 | 1697964 | 25.33590933 | CS |
| 260 | 8.88 | 41.7882352941 | 21.25 | 31.215 | 11.88 | 1773220 | 22.67342552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 30.13 | 0.11 | 0.37 | 30.16 | 30.435 | 29.45 | 2514075 |
| 1714084800 | 30.02 | -0.28 | -0.92 | 28.65 | 30.65 | 28.65 | 3554796 |
| 1713998400 | 30.3 | -0.01 | -0.03 | 30.16 | 30.365 | 30.06 | 2915179 |
| 1713912000 | 30.31 | 0.1 | 0.33 | 30.27 | 30.475 | 30.19 | 1915448 |
| 1713825600 | 30.21 | 0.45 | 1.51 | 29.89 | 30.255 | 29.7 | 1703202 |
| 1713566400 | 29.76 | 0.64 | 2.20 | 29.27 | 29.845 | 29.1828 | 1994338 |
| 1713480000 | 29.12 | 0.48 | 1.68 | 28.77 | 29.18 | 28.71 | 2370392 |
| 1713393600 | 28.64 | -0.33 | -1.14 | 28.9 | 29.04 | 28.59 | 2675838 |
| 1713307200 | 28.97 | 0.06 | 0.21 | 28.97 | 29.165 | 28.7 | 1566471 |
| 1713220800 | 28.91 | -0.43 | -1.47 | 29.57 | 29.67 | 28.86 | 1949310 |
| 1712961600 | 29.34 | -0.24 | -0.81 | 29.54 | 29.76 | 29.33 | 1519482 |
| 1712875200 | 29.58 | -0.04 | -0.14 | 29.57 | 29.93 | 29.39 | 1939257 |
| 1712788800 | 29.62 | -0.49 | -1.63 | 29.87 | 30.06 | 29.4 | 1972987 |
| 1712702400 | 30.11 | -0.64 | -2.08 | 30.75 | 30.78 | 30.02 | 1322625 |
| 1712616000 | 30.75 | -0.19 | -0.61 | 30.93 | 31.06 | 30.74 | 1175954 |
| 1712356800 | 30.94 | 0.29 | 0.95 | 30.67 | 30.96 | 30.62 | 1405386 |
| 1712270400 | 30.65 | -0.27 | -0.87 | 31.06 | 31.215 | 30.61 | 1135126 |
| 1712184000 | 30.92 | 0.19 | 0.62 | 30.63 | 31.02 | 30.44 | 1587548 |
| 1712097600 | 30.73 | -0.07 | -0.23 | 30.78 | 31.025 | 30.7 | 1805789 |
| 1712011200 | 30.8 | 0.08 | 0.26 | 30.9 | 30.9 | 30.66 | 1396559 |
| 1711665600 | 30.72 | 0.17 | 0.56 | 30.61 | 30.895 | 30.56 | 1867220 |
| 1711579200 | 30.55 | 0.58 | 1.94 | 30.13 | 30.56 | 30.11 | 1352168 |
| 1711492800 | 29.97 | 0.06 | 0.20 | 29.89 | 30.145 | 29.89 | 1545575 |
| 1711406400 | 29.91 | 0.25 | 0.84 | 29.78 | 30.055 | 29.775 | 1846129 |
| 1711147200 | 29.66 | -0.27 | -0.90 | 30.01 | 30.01 | 29.62 | 1455941 |
| 1711060800 | 29.93 | 0.05 | 0.17 | 29.9 | 30.11 | 29.6901 | 1890230 |
| 1710974400 | 29.88 | 0.43 | 1.46 | 29.41 | 29.93 | 29.36 | 1659858 |
| 1710888000 | 29.45 | 0.37 | 1.27 | 29.22 | 29.545 | 29.1528 | 2689471 |
| 1710801600 | 29.08 | -0.2 | -0.68 | 29.21 | 29.4 | 29.05 | 1771392 |
| 1710542400 | 29.28 | 0.15 | 0.51 | 28.93 | 29.35 | 28.93 | 4280615 |
| 1710456000 | 29.13 | -0.19 | -0.65 | 29.25 | 29.43 | 28.9925 | 1418489 |
| 1710369600 | 29.32 | 0.17 | 0.58 | 29.16 | 29.3511 | 29.14 | 1918440 |
| 1710283200 | 29.15 | -0.04 | -0.14 | 29.13 | 29.235 | 29.045 | 1276480 |
| 1710196800 | 29.19 | 0.24 | 0.83 | 28.92 | 29.26 | 28.92 | 1265990 |
| 1709941200 | 28.95 | -0.41 | -1.40 | 29.13 | 29.1802 | 28.8 | 1795416 |
| 1709854800 | 29.36 | 0.07 | 0.24 | 29.25 | 29.66 | 29.25 | 1860739 |
| 1709768400 | 29.29 | 0.33 | 1.14 | 29.02 | 29.33 | 28.93 | 1729836 |
| 1709682000 | 28.96 | -0.26 | -0.89 | 29.22 | 29.3 | 28.88 | 1957564 |
| 1709595600 | 29.22 | 0.05 | 0.17 | 29.1 | 29.515 | 29.055 | 2061000 |
| 1709336400 | 29.17 | 0.21 | 0.73 | 29.65 | 29.69 | 29.13 | 1492890 |
| 1709250000 | 28.96 | -0.07 | -0.24 | 29.17 | 29.17 | 28.81 | 1281424 |
| 1709163600 | 29.03 | 0.04 | 0.14 | 29.02 | 29.22 | 28.91 | 1072092 |
| 1709077200 | 28.99 | 0.06 | 0.21 | 28.93 | 29.075 | 28.745 | 1211701 |
| 1708990800 | 28.93 | 0.19 | 0.66 | 28.66 | 28.94 | 28.63 | 1056651 |
| 1708731600 | 28.74 | 0.09 | 0.31 | 28.69 | 28.865 | 28.56 | 1283920 |
| 1708645200 | 28.65 | 0.19 | 0.67 | 28.42 | 28.65 | 28.205 | 1324066 |
| 1708558800 | 28.46 | 0.2 | 0.71 | 28.35 | 28.47 | 28.24 | 1081123 |
| 1708472400 | 28.26 | -0.13 | -0.46 | 28.39 | 28.59 | 28.22 | 1610140 |
| 1708126800 | 28.39 | -0.67 | -2.31 | 29.06 | 29.0893 | 28.37 | 3778654 |
| 1708040400 | 29.06 | 0.3 | 1.04 | 28.88 | 29.19 | 28.88 | 1767957 |
| 1707954000 | 28.76 | 0.18 | 0.63 | 28.7 | 28.9 | 28.63 | 1467828 |
| 1707867600 | 28.58 | -0.13 | -0.45 | 28.63 | 28.76 | 28.39 | 1921211 |
| 1707781200 | 28.71 | 0.84 | 3.01 | 28.22 | 28.825 | 28.13 | 2256712 |
| 1707522000 | 27.87 | 0.3 | 1.09 | 27.49 | 27.965 | 27.35 | 1929536 |
| 1707435600 | 27.57 | 0.09 | 0.33 | 27.38 | 27.61 | 27.195 | 1396768 |
| 1707349200 | 27.48 | -0.14 | -0.51 | 27.62 | 27.665 | 27.33 | 1771165 |
| 1707262800 | 27.62 | 0.11 | 0.40 | 27.5 | 27.78 | 27.43 | 1332584 |
| 1707176400 | 27.51 | -0.22 | -0.79 | 27.67 | 27.67 | 27.36 | 1550891 |
| 1706917200 | 27.73 | 0.06 | 0.22 | 27.65 | 27.95 | 27.61 | 1736891 |
| 1706830800 | 27.67 | -0.37 | -1.32 | 28.005 | 28.005 | 27.36 | 1527095 |
| 1706744400 | 28.04 | -0.21 | -0.74 | 28.29 | 28.42 | 28.03 | 2411227 |
| 1706658000 | 28.25 | 0.22 | 0.78 | 28 | 28.32 | 27.96 | 1873783 |
| 1706571600 | 28.03 | 0.04 | 0.14 | 27.97 | 28.175 | 27.86 | 2248720 |
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
