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 | -0.5 | -1.7094017094 | 29.25 | 29.99 | 28.5 | 1354198 | 29.1916073 | CS |
| 4 | 0.2 | 0.700525394046 | 28.55 | 31.78 | 28.5 | 1115081 | 29.74132775 | CS |
| 12 | -1.9 | -6.19902120718 | 30.65 | 32.18 | 27.95 | 770465 | 29.68693367 | CS |
| 26 | -1.06 | -3.55585374036 | 29.81 | 33.88 | 27.95 | 570261 | 30.39614449 | CS |
| 52 | -4.36 | -13.1682271217 | 33.11 | 34.45 | 27.26 | 520622 | 30.6062791 | CS |
| 156 | -4.11 | -12.5076080341 | 32.86 | 35.6 | 23.85 | 592780 | 30.12128248 | CS |
| 260 | -2.67 | -8.49777211967 | 31.42 | 36.26 | 23.85 | 558817 | 30.73991376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191600 | 28.75 | 0.04 | 0.14 | 28.85 | 28.92 | 28.65 | 1039669 |
| 1717105200 | 28.71 | 0.01 | 0.03 | 28.6 | 28.93 | 28.5 | 479923 |
| 1717018800 | 28.7 | -0.59 | -2.01 | 29.1 | 29.1 | 28.58 | 1413272 |
| 1716932400 | 29.29 | 0 | 0.00 | 29.35 | 29.5 | 28.9 | 1848476 |
| 1716846000 | 29.29 | -0.47 | -1.58 | 29.93 | 29.99 | 29.19 | 2080447 |
| 1716586800 | 29.76 | 0.59 | 2.02 | 29.25 | 29.84 | 28.99 | 948872 |
| 1716500400 | 29.17 | -0.44 | -1.49 | 29.28 | 29.33 | 28.67 | 1907358 |
| 1716414000 | 29.61 | -0.43 | -1.43 | 29.64 | 30 | 29.31 | 1789222 |
| 1716327600 | 30.04 | -0.41 | -1.35 | 30.31 | 30.62 | 29.74 | 2030933 |
| 1715982000 | 30.45 | -0.9 | -2.87 | 31.39 | 31.39 | 30.38 | 1912119 |
| 1715895600 | 31.35 | 0.34 | 1.10 | 31.02 | 31.47 | 31 | 885667 |
| 1715809200 | 31.01 | -0.3 | -0.96 | 31.31 | 31.78 | 30.88 | 662512 |
| 1715722800 | 31.31 | 0.33 | 1.07 | 30.99 | 31.52 | 30.87 | 476791 |
| 1715636400 | 30.98 | 0.32 | 1.04 | 30.69 | 31.12 | 30.43 | 1138006 |
| 1715377200 | 30.66 | 0.89 | 2.99 | 29.81 | 30.68 | 29.79 | 691061 |
| 1715290800 | 29.77 | 1.02 | 3.55 | 29.23 | 30.54 | 29.23 | 646142 |
| 1715204400 | 28.75 | -0.25 | -0.86 | 28.91 | 29.28 | 28.67 | 480578 |
| 1715118000 | 29 | 0.05 | 0.17 | 28.95 | 29.47 | 28.91 | 570817 |
| 1715031600 | 28.95 | 0.28 | 0.98 | 28.76 | 29.19 | 28.74 | 786625 |
| 1714772400 | 28.67 | 0.28 | 0.99 | 28.55 | 28.92 | 28.55 | 437713 |
| 1714686000 | 28.39 | -0.01 | -0.04 | 28.32 | 28.56 | 27.95 | 489173 |
| 1714599600 | 28.4 | -0.09 | -0.32 | 28.33 | 28.65 | 28.24 | 548390 |
| 1714513200 | 28.49 | -0.06 | -0.21 | 28.61 | 28.74 | 28.15 | 431949 |
| 1714426800 | 28.55 | 0.08 | 0.28 | 28.42 | 28.72 | 28.4 | 961600 |
| 1714167600 | 28.47 | 0 | 0.00 | 28.47 | 28.47 | 28.47 | 0 |
| 1714081200 | 28.47 | -0.26 | -0.90 | 28.53 | 28.74 | 28.16 | 730044 |
| 1713994800 | 28.73 | -0.19 | -0.66 | 28.91 | 29.09 | 28.65 | 708935 |
| 1713908400 | 28.92 | 0.34 | 1.19 | 28.7 | 29.05 | 28.64 | 792601 |
| 1713822000 | 28.58 | 0.03 | 0.11 | 28.55 | 28.92 | 28.49 | 787966 |
| 1713562800 | 28.55 | 0.03 | 0.11 | 28.44 | 28.79 | 28.38 | 449707 |
| 1713476400 | 28.52 | -0.5 | -1.72 | 29.02 | 29.11 | 28.3 | 547261 |
| 1713390000 | 29.02 | -0.27 | -0.92 | 29.18 | 29.51 | 29 | 335297 |
| 1713303600 | 29.29 | -0.27 | -0.91 | 29.3 | 29.39 | 28.93 | 1497476 |
| 1713217200 | 29.56 | -0.15 | -0.50 | 29.72 | 29.85 | 29.05 | 496339 |
| 1712958000 | 29.71 | -0.35 | -1.16 | 29.98 | 30.01 | 29.61 | 588825 |
| 1712871600 | 30.06 | 0.05 | 0.17 | 30 | 30.22 | 29.74 | 534885 |
| 1712785200 | 30.01 | -0.07 | -0.23 | 29.97 | 30.13 | 29.72 | 347296 |
| 1712698800 | 30.08 | 0.23 | 0.77 | 29.76 | 30.15 | 29.46 | 543688 |
| 1712612400 | 29.85 | 0.04 | 0.13 | 29.79 | 29.88 | 29.57 | 506105 |
| 1712353200 | 29.81 | 0.78 | 2.69 | 28.85 | 29.89 | 28.85 | 1094414 |
| 1712266800 | 29.03 | 0.35 | 1.22 | 28.56 | 29.09 | 28.56 | 362058 |
| 1712180400 | 28.68 | -0.01 | -0.03 | 28.82 | 28.99 | 28.33 | 445008 |
| 1712094000 | 28.69 | -1.03 | -3.47 | 28.82 | 29.03 | 28 | 1392131 |
| 1712007600 | 29.72 | 0.03 | 0.10 | 29.68 | 29.76 | 29.09 | 423125 |
| 1711662000 | 29.69 | -0.45 | -1.49 | 30.13 | 30.13 | 29.58 | 1088544 |
| 1711575600 | 30.14 | -0.16 | -0.53 | 30.35 | 30.47 | 29.87 | 329526 |
| 1711489200 | 30.3 | -0.13 | -0.43 | 30.43 | 30.65 | 30.28 | 401063 |
| 1711402800 | 30.43 | 0.31 | 1.03 | 30.04 | 30.58 | 29.96 | 325219 |
| 1711143600 | 30.12 | -0.57 | -1.86 | 30.72 | 30.72 | 29.76 | 466194 |
| 1711057200 | 30.69 | 0.16 | 0.52 | 30.44 | 30.84 | 30.3 | 246708 |
| 1710970800 | 30.53 | 0.14 | 0.46 | 30.36 | 30.59 | 29.92 | 427177 |
| 1710884400 | 30.39 | -0.48 | -1.55 | 30.88 | 30.96 | 30.37 | 384379 |
| 1710798000 | 30.87 | -0.37 | -1.18 | 31.32 | 31.32 | 30.58 | 490798 |
| 1710538800 | 31.24 | -0.23 | -0.73 | 31.32 | 31.46 | 30.96 | 943295 |
| 1710452400 | 31.47 | 0.59 | 1.91 | 30.83 | 31.54 | 30.78 | 443091 |
| 1710366000 | 30.88 | -0.82 | -2.59 | 31.64 | 31.66 | 30.82 | 754930 |
| 1710279600 | 31.7 | -0.24 | -0.75 | 32.08 | 32.18 | 31.57 | 530824 |
| 1710193200 | 31.94 | 0.58 | 1.85 | 31.1 | 32 | 31.1 | 302833 |
| 1709937600 | 31.36 | 0.73 | 2.38 | 30.65 | 31.4 | 30.4 | 581121 |
| 1709851200 | 30.63 | -0.66 | -2.11 | 31 | 31.24 | 30.49 | 324837 |
| 1709764800 | 31.29 | 0.09 | 0.29 | 31.21 | 31.49 | 30.91 | 388027 |
| 1709678400 | 31.2 | -0.72 | -2.26 | 31.84 | 32.09 | 31.12 | 365479 |
| 1709592000 | 31.92 | -0.01 | -0.03 | 31.77 | 32.09 | 31.52 | 307894 |
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
