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 | -0.801 | -2.67089029677 | 29.99 | 29.99 | 29.01 | 9708 | 29.3863758 | SP |
| 4 | 0.179 | 0.617028610824 | 29.01 | 30.18 | 28.99 | 10848 | 29.70710029 | SP |
| 12 | 0.209 | 0.721187025535 | 28.98 | 30.31 | 28.59 | 14355 | 29.50709867 | SP |
| 26 | 2.5941 | 9.75412579104 | 26.5949 | 30.31 | 26.5949 | 15130 | 28.75766963 | SP |
| 52 | 4.4927 | 18.1917939124 | 24.6963 | 30.31 | 23.97 | 25760 | 26.92835598 | SP |
| 156 | 4.4927 | 18.1917939124 | 24.6963 | 30.31 | 23.97 | 25760 | 26.92835598 | SP |
| 260 | 4.4927 | 18.1917939124 | 24.6963 | 30.31 | 23.97 | 25760 | 26.92835598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108200 | 29.189 | 0.06 | 0.21 | 29.01 | 29.19 | 29.01 | 16672 |
| 1717021800 | 29.1284 | -0.25 | -0.86 | 29.38 | 29.38 | 29.1284 | 6657 |
| 1716935400 | 29.38 | -0.19 | -0.64 | 29.57 | 29.57 | 29.3148 | 8236 |
| 1716589800 | 29.57 | 0.13 | 0.44 | 29.48 | 29.58 | 29.48 | 3740 |
| 1716503400 | 29.44 | -0.55 | -1.83 | 29.99 | 29.99 | 29.43 | 20198 |
| 1716417000 | 29.99 | -0.1 | -0.33 | 29.98 | 30.11 | 29.94 | 13873 |
| 1716330600 | 30.09 | 0.09 | 0.30 | 30 | 30.09 | 30 | 8328 |
| 1716244200 | 30 | -0.15 | -0.50 | 30.15 | 30.15 | 29.99 | 3400 |
| 1715985000 | 30.15 | 0.09 | 0.30 | 30.06 | 30.16 | 30.05 | 13923 |
| 1715898600 | 30.06 | 0.05 | 0.17 | 30.01 | 30.18 | 30.01 | 13796 |
| 1715812200 | 30.01 | 0.14 | 0.45 | 29.875 | 30.05 | 29.875 | 11128 |
| 1715725800 | 29.875 | 0.13 | 0.42 | 29.8 | 29.875 | 29.76 | 20976 |
| 1715639400 | 29.75 | 0.06 | 0.20 | 29.69 | 29.81 | 29.69 | 17286 |
| 1715380200 | 29.69 | 0.02 | 0.07 | 29.67 | 29.74 | 29.66 | 14546 |
| 1715293800 | 29.67 | 0.27 | 0.92 | 29.4 | 29.67 | 29.4 | 21519 |
| 1715207400 | 29.4 | 0.1 | 0.34 | 29.3 | 29.41 | 29.3 | 5793 |
| 1715121000 | 29.3 | 0.02 | 0.07 | 29.28 | 29.37 | 29.28 | 3985 |
| 1715034600 | 29.28 | 0.16 | 0.55 | 29.23 | 29.3 | 29.22 | 10291 |
| 1714775400 | 29.12 | 0.08 | 0.29 | 29.2 | 29.2 | 29.04 | 2197 |
| 1714689000 | 29.0357 | 0.19 | 0.67 | 29.01 | 29.1 | 28.99 | 6242 |
| 1714602600 | 28.8417 | -0.23 | -0.79 | 28.83 | 29.02 | 28.75 | 14431 |
| 1714516200 | 29.07 | -0.32 | -1.09 | 29.39 | 29.39 | 29.07 | 7532 |
| 1714429800 | 29.39 | 0.12 | 0.41 | 29.27 | 29.4331 | 29.27 | 4392 |
| 1714170600 | 29.27 | -0.04 | -0.12 | 29.3061 | 29.3401 | 29.27 | 4554 |
| 1714084200 | 29.3061 | -0.07 | -0.25 | 29.38 | 29.38 | 29.15 | 10082 |
| 1713997800 | 29.38 | -0.06 | -0.20 | 29.44 | 29.44 | 29.29 | 14934 |
| 1713911400 | 29.44 | 0.16 | 0.55 | 29.28 | 29.4497 | 29.28 | 24955 |
| 1713825000 | 29.28 | 0.21 | 0.72 | 29.07 | 29.3 | 29.07 | 16640 |
| 1713565800 | 29.07 | 0.3 | 1.04 | 28.81 | 29.07 | 28.81 | 8798 |
| 1713479400 | 28.77 | 0.03 | 0.10 | 28.74 | 28.87 | 28.74 | 19644 |
| 1713393000 | 28.74 | 0.07 | 0.26 | 28.74 | 28.77 | 28.69 | 16846 |
| 1713306600 | 28.665 | -0.16 | -0.56 | 28.83 | 28.83 | 28.59 | 13603 |
| 1713220200 | 28.8257 | -0.09 | -0.33 | 29.15 | 29.15 | 28.78 | 10315 |
| 1712961000 | 28.92 | -0.49 | -1.67 | 29.28 | 29.3 | 28.89 | 13051 |
| 1712874600 | 29.41 | -0.08 | -0.27 | 29.49 | 29.5301 | 29.25 | 14696 |
| 1712788200 | 29.49 | -0.36 | -1.21 | 29.85 | 29.85 | 29.41 | 24504 |
| 1712701800 | 29.85 | 0.15 | 0.51 | 29.7 | 29.85 | 29.7 | 22927 |
| 1712615400 | 29.7 | -0.03 | -0.10 | 29.68 | 29.7829 | 29.68 | 12212 |
| 1712356200 | 29.73 | 0.22 | 0.75 | 29.46 | 29.77 | 29.46 | 17585 |
| 1712269800 | 29.51 | -0.29 | -0.98 | 29.92 | 29.96 | 29.51 | 13248 |
| 1712183400 | 29.8032 | -0.05 | -0.16 | 29.85 | 29.9201 | 29.74 | 3403 |
| 1712097000 | 29.85 | -0.18 | -0.60 | 29.81 | 29.88 | 29.77 | 15751 |
| 1712010600 | 30.03 | -0.25 | -0.83 | 30.28 | 30.28 | 30.02 | 5981 |
| 1711665000 | 30.28 | 0.18 | 0.60 | 30.14 | 30.31 | 30.14 | 7690 |
| 1711578600 | 30.1 | 0.38 | 1.29 | 29.7164 | 30.1 | 29.7164 | 5036 |
| 1711492200 | 29.7164 | 0.05 | 0.16 | 29.67 | 29.755 | 29.67 | 11493 |
| 1711405800 | 29.67 | -0.04 | -0.15 | 29.7137 | 29.7137 | 29.6663 | 17937 |
| 1711146600 | 29.7137 | -0.22 | -0.73 | 29.86 | 29.86 | 29.7102 | 5083 |
| 1711060200 | 29.9326 | 0.17 | 0.58 | 29.825 | 29.96 | 29.825 | 65628 |
| 1710973800 | 29.76 | 0.25 | 0.85 | 29.49 | 29.79 | 29.49 | 25211 |
| 1710887400 | 29.51 | 0.08 | 0.27 | 29.43 | 29.5201 | 29.43 | 12068 |
| 1710801000 | 29.43 | 0.12 | 0.41 | 29.31 | 29.5034 | 29.31 | 12266 |
| 1710541800 | 29.31 | -0.07 | -0.24 | 29.38 | 29.38 | 29.2701 | 11829 |
| 1710455400 | 29.38 | -0.13 | -0.44 | 29.51 | 29.51 | 29.27 | 17503 |
| 1710369000 | 29.51 | 0.16 | 0.55 | 29.35 | 29.58 | 29.35 | 19811 |
| 1710282600 | 29.35 | -0.08 | -0.27 | 29.43 | 29.4301 | 29.345 | 22121 |
| 1710196200 | 29.43 | 0.15 | 0.51 | 29.19 | 29.44 | 29.19 | 12793 |
| 1709940600 | 29.28 | 0.11 | 0.38 | 29.17 | 29.32 | 29.17 | 18196 |
| 1709854200 | 29.17 | 0.19 | 0.66 | 28.98 | 29.2 | 28.98 | 51716 |
| 1709767800 | 28.98 | 0.1 | 0.35 | 28.88 | 29.11 | 28.88 | 9105 |
| 1709681400 | 28.88 | -0.14 | -0.47 | 29.015 | 29.1 | 28.8 | 17249 |
| 1709595000 | 29.015 | 0.04 | 0.12 | 28.98 | 29.07 | 28.93 | 6791 |
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
