We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2349 | -0.798707922475 | 29.41 | 29.42 | 28.77 | 9249 | 29.05924944 | SP |
| 4 | 0.7051 | 2.47664207938 | 28.47 | 29.6872 | 28.47 | 5525 | 29.10356939 | SP |
| 12 | 0.7951 | 2.80162085976 | 28.38 | 29.6872 | 27.36 | 5271 | 28.50330695 | SP |
| 26 | 2.1251 | 7.8561922366 | 27.05 | 29.6872 | 26.3799 | 8439 | 27.55908155 | SP |
| 52 | 4.2151 | 16.8874198718 | 24.96 | 29.6872 | 22.7016 | 6490 | 26.61365562 | SP |
| 156 | 4.2151 | 16.8874198718 | 24.96 | 29.6872 | 22.7016 | 6490 | 26.61365562 | SP |
| 260 | 4.2151 | 16.8874198718 | 24.96 | 29.6872 | 22.7016 | 6490 | 26.61365562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007400 | 29.1751 | 0.09 | 0.29 | 29.13 | 29.1751 | 29 | 3661 |
| 1725921000 | 29.09 | 0.31 | 1.08 | 28.9 | 29.13 | 28.9 | 32989 |
| 1725661800 | 28.78 | -0.35 | -1.20 | 29.16 | 29.16 | 28.77 | 6690 |
| 1725575400 | 29.13 | -0.24 | -0.82 | 29.32 | 29.32 | 29.13 | 1970 |
| 1725489000 | 29.37 | 0.09 | 0.30 | 29.41 | 29.42 | 29.35 | 934 |
| 1725402600 | 29.2815 | -0.41 | -1.37 | 29.44 | 29.44 | 29.2815 | 1940 |
| 1725057000 | 29.6872 | 0.35 | 1.18 | 29.48 | 29.6872 | 29.42 | 1093 |
| 1724970600 | 29.34 | 0.01 | 0.03 | 29.26 | 29.38 | 29.26 | 2743 |
| 1724884200 | 29.33 | -0.14 | -0.48 | 29.28 | 29.35 | 29.28 | 2703 |
| 1724797800 | 29.47 | 0.1 | 0.34 | 29.36 | 29.47 | 29.36 | 3032 |
| 1724711400 | 29.3706 | -0.06 | -0.19 | 29.5 | 29.5 | 29.37 | 1658 |
| 1724452200 | 29.4259 | 0.25 | 0.84 | 29.24 | 29.4259 | 29.24 | 639 |
| 1724365800 | 29.18 | -0.08 | -0.27 | 29.29 | 29.31 | 29.16 | 5026 |
| 1724279400 | 29.2583 | 0.16 | 0.54 | 29.25 | 29.27 | 29.2299 | 4670 |
| 1724193000 | 29.1 | -0.03 | -0.10 | 29.21 | 29.21 | 29.1 | 11149 |
| 1724106600 | 29.13 | 0.18 | 0.61 | 28.98 | 29.13 | 28.98 | 6483 |
| 1723847400 | 28.9548 | 0.03 | 0.12 | 28.96 | 28.96 | 28.9299 | 4312 |
| 1723761000 | 28.92 | 0.27 | 0.93 | 28.92 | 29.05 | 28.82 | 12865 |
| 1723674600 | 28.6535 | 0.2 | 0.71 | 28.47 | 28.6535 | 28.47 | 420 |
| 1723588200 | 28.4529 | 0.41 | 1.47 | 28.28 | 28.4529 | 28.28 | 1242 |
| 1723501800 | 28.04 | -0.07 | -0.25 | 27.99 | 28.1 | 27.99 | 3373 |
| 1723242600 | 28.11 | 0.08 | 0.29 | 28.02 | 28.14 | 27.96 | 1809 |
| 1723156200 | 28.03 | 0.63 | 2.30 | 27.75 | 28.03 | 27.75 | 45805 |
| 1723069800 | 27.4 | -0.19 | -0.69 | 27.79 | 27.808 | 27.4 | 1364 |
| 1722983400 | 27.59 | 0.2 | 0.73 | 27.54 | 27.89 | 27.54 | 10141 |
| 1722897000 | 27.39 | -0.63 | -2.24 | 27.48 | 27.54 | 27.36 | 4142 |
| 1722637800 | 28.0182 | -0.25 | -0.89 | 28.06 | 28.06 | 27.88 | 2538 |
| 1722551400 | 28.27 | -0.24 | -0.84 | 28.51 | 28.51 | 28.27 | 5847 |
| 1722465000 | 28.51 | 0.34 | 1.20 | 28.59 | 28.59 | 28.48 | 15435 |
| 1722378600 | 28.1716 | -0.2 | -0.70 | 28.1172 | 28.1716 | 28.1172 | 239 |
| 1722292200 | 28.3703 | 0.05 | 0.18 | 28.3 | 28.44 | 28.3 | 663 |
| 1722033000 | 28.32 | 0.24 | 0.85 | 28.24 | 28.3901 | 28.24 | 2110 |
| 1721946600 | 28.08 | -0.08 | -0.28 | 28.26 | 28.36 | 28.08 | 5517 |
| 1721860200 | 28.16 | -0.28 | -0.98 | 28.17 | 28.28 | 28.15 | 4925 |
| 1721773800 | 28.44 | -0.12 | -0.41 | 28.51 | 28.52 | 28.44 | 7723 |
| 1721687400 | 28.5558 | 0.25 | 0.87 | 28.59 | 28.59 | 28.4281 | 317 |
| 1721428200 | 28.31 | -0.19 | -0.67 | 28.53 | 28.53 | 28.31 | 15597 |
| 1721341800 | 28.5004 | -0.25 | -0.87 | 28.66 | 28.78 | 28.43 | 5054 |
| 1721255400 | 28.75 | -0.05 | -0.17 | 28.67 | 28.86 | 28.67 | 1504 |
| 1721169000 | 28.8 | 0.21 | 0.73 | 28.72 | 28.8 | 28.72 | 2493 |
| 1721082600 | 28.59 | -0.04 | -0.13 | 28.67 | 28.67 | 28.59 | 545 |
| 1720823400 | 28.6264 | 0.17 | 0.59 | 28.61 | 28.6264 | 28.61 | 356 |
| 1720737000 | 28.4579 | 0.11 | 0.37 | 28.46 | 28.49 | 28.43 | 2431 |
| 1720650600 | 28.3518 | 0.26 | 0.91 | 28.19 | 28.3518 | 28.14 | 576 |
| 1720564200 | 28.095 | -0.02 | -0.06 | 28.11 | 28.12 | 28.0633 | 2467 |
| 1720477800 | 28.1105 | 0.1 | 0.36 | 28.2097 | 28.2097 | 28.08 | 6024 |
| 1720218600 | 28.01 | 0 | 0.00 | 27.97 | 28.02 | 27.96 | 6213 |
| 1720040640 | 28.01 | 0.09 | 0.32 | 28.03 | 28.03 | 27.97 | 1862 |
| 1719959400 | 27.9217 | 0.06 | 0.23 | 27.84 | 27.9217 | 27.765 | 1005 |
| 1719873000 | 27.8581 | -0.07 | -0.25 | 28.04 | 28.04 | 27.84 | 1330 |
| 1719613800 | 27.9269 | 0 | 0.00 | 27.9269 | 27.9269 | 27.9269 | 0 |
| 1719527400 | 27.9269 | -0.12 | -0.43 | 28.07 | 28.07 | 27.87 | 980 |
| 1719441000 | 28.0478 | -0.16 | -0.55 | 28.06 | 28.06 | 28.0099 | 1268 |
| 1719354600 | 28.203 | -0.19 | -0.66 | 28.29 | 28.3 | 28.203 | 2441 |
| 1719268200 | 28.39 | 0.09 | 0.31 | 28.41 | 28.465 | 28.39 | 8327 |
| 1719009000 | 28.302 | -0.08 | -0.27 | 28.55 | 28.55 | 28.302 | 4975 |
| 1718922600 | 28.38 | -0.01 | -0.05 | 28.38 | 28.45 | 28.34 | 11585 |
| 1718749800 | 28.3931 | 0.07 | 0.24 | 28.37 | 28.4264 | 28.37 | 863 |
| 1718663400 | 28.3247 | 0.29 | 1.02 | 28.1 | 28.37 | 28.1 | 14563 |
| 1718404200 | 28.0387 | -0.1 | -0.36 | 28 | 28.04 | 27.91 | 7483 |
| 1718317800 | 28.14 | 0.3 | 1.07 | 27.93 | 28.14 | 27.93 | 106454 |
| 1718231400 | 27.8422 | 0.06 | 0.23 | 27.93 | 27.93 | 27.82 | 752 |
| 1718145000 | 27.7778 | -0.1 | -0.37 | 27.65 | 27.7778 | 27.6 | 1337 |
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
