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 | -1.44 | -4.99306518724 | 28.84 | 29.34 | 26.81 | 9116180 | 28.41442044 | SP |
| 4 | -3.35 | -10.8943089431 | 30.75 | 31.73 | 26.06 | 11938374 | 29.09331426 | SP |
| 12 | 6.86 | 33.3982473223 | 20.54 | 33.79 | 20.025 | 19738446 | 28.92581016 | SP |
| 26 | 9.81 | 55.7703240478 | 17.59 | 33.79 | 17.16 | 19467156 | 24.45042928 | SP |
| 52 | 10.87 | 65.7592256503 | 16.53 | 33.79 | 12.79 | 14359113 | 21.51394912 | SP |
| 156 | -13.48 | -32.9745596869 | 40.88 | 44.29 | 9.4796 | 10681724 | 20.41585734 | SP |
| 260 | -13.48 | -32.9745596869 | 40.88 | 44.29 | 9.4796 | 10681724 | 20.41585734 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 27.7 | -0.52 | -1.84 | 27.77 | 28.249 | 27.54 | 7637284 |
| 1714084200 | 28.22 | 0.37 | 1.33 | 27.52 | 28.28 | 27.36 | 7914043 |
| 1713997800 | 27.85 | -1.16 | -4.00 | 28.78 | 28.93 | 27.76 | 9855319 |
| 1713911400 | 29.01 | -0.02 | -0.07 | 28.9 | 29.34 | 28.85 | 5880476 |
| 1713825000 | 29.03 | 0.93 | 3.31 | 28.84 | 29.22 | 28.68 | 14610047 |
| 1713565800 | 28.1 | 0.33 | 1.19 | 28.3 | 28.49 | 27.76 | 10367233 |
| 1713479400 | 27.77 | 1.13 | 4.24 | 27.34 | 28.085 | 27.05 | 9347979 |
| 1713393000 | 26.64 | -0.82 | -2.99 | 27.27 | 27.56 | 26.06 | 14083064 |
| 1713306600 | 27.46 | -0.22 | -0.79 | 27.68 | 27.76 | 27.01 | 10095228 |
| 1713220200 | 27.68 | -1.6 | -5.46 | 29.032 | 29.165 | 27.28 | 14678231 |
| 1712961000 | 29.28 | -1.62 | -5.24 | 30.74 | 30.83 | 28.55 | 24946264 |
| 1712874600 | 30.9 | 0.2 | 0.65 | 31.06 | 31.105 | 30.455 | 10273237 |
| 1712788200 | 30.7 | 0.48 | 1.59 | 29.62 | 30.715 | 29.53 | 17048871 |
| 1712701800 | 30.22 | -1.27 | -4.03 | 30.96 | 31.13 | 29.89 | 10682104 |
| 1712615400 | 31.49 | 1.98 | 6.71 | 31.702 | 31.73 | 31.24 | 11887981 |
| 1712356200 | 29.51 | -0.52 | -1.73 | 29.31 | 30.11 | 29.31 | 11773161 |
| 1712269800 | 30.03 | 1.14 | 3.95 | 29.53 | 30.46 | 29.47 | 11982060 |
| 1712183400 | 28.89 | -0.02 | -0.07 | 28.84 | 29.3951 | 28.78 | 8164646 |
| 1712097000 | 28.91 | -1.73 | -5.65 | 28.43 | 29.11 | 28.3 | 16459439 |
| 1712010600 | 30.64 | -1.66 | -5.14 | 30.75 | 30.83 | 29.87 | 13952505 |
| 1711665000 | 32.299999 | 1.04 | 3.33 | 32.5 | 32.75 | 32.15 | 16736870 |
| 1711578600 | 31.26 | -0.45 | -1.42 | 32.72 | 32.759999 | 31.15 | 24492432 |
| 1711492200 | 31.71 | -0.77 | -2.37 | 32.25 | 32.43 | 31.65 | 14594511 |
| 1711405800 | 32.479999 | 3.32 | 11.39 | 30.6 | 32.54 | 30.59 | 18992630 |
| 1711146600 | 29.16 | -0.64 | -2.15 | 29.31 | 29.38 | 28.62 | 14959555 |
| 1711060200 | 29.8 | -0.31 | -1.03 | 30.95 | 30.98 | 29.655 | 20974012 |
| 1710973800 | 30.11 | 0.69 | 2.35 | 29.03 | 30.255 | 28.41 | 23416673 |
| 1710887400 | 29.42 | -1.2 | -3.92 | 29.18 | 30.15 | 28.485 | 24557048 |
| 1710801000 | 30.62 | -1.06 | -3.35 | 31.16 | 31.43 | 30.49 | 21343825 |
| 1710541800 | 31.68 | -0.09 | -0.28 | 31.11 | 32.38 | 30.92 | 28854534 |
| 1710455400 | 31.77 | -1.88 | -5.59 | 33.31 | 33.405 | 31.39 | 42125965 |
| 1710369000 | 33.65 | 0.86 | 2.62 | 33.409999 | 33.79 | 32.96 | 17371804 |
| 1710282600 | 32.79 | -0.38 | -1.15 | 33.22 | 33.64 | 31.54 | 34966379 |
| 1710196200 | 33.17 | 1.37 | 4.31 | 33.299999 | 33.53 | 32.75 | 24656724 |
| 1709940600 | 31.8 | 0.69 | 2.22 | 31.39 | 32.409999 | 30.45 | 45521048 |
| 1709854200 | 31.11 | 0.28 | 0.91 | 31.01 | 31.365 | 30.66 | 18472881 |
| 1709767800 | 30.83 | 2.37 | 8.33 | 30.66 | 31.08 | 30.02 | 23295886 |
| 1709681400 | 28.46 | -2.68 | -8.61 | 31.1 | 31.9784 | 27.44 | 83910634 |
| 1709595000 | 31.14 | 2.14 | 7.38 | 30.04 | 31.34 | 30.04 | 39930218 |
| 1709335800 | 29 | -0.23 | -0.79 | 28.72 | 29.17 | 28.14 | 27879324 |
| 1709249400 | 29.23 | 0.78 | 2.74 | 29.89 | 30.035 | 28.46 | 40407666 |
| 1709163000 | 28.45 | 1.52 | 5.64 | 28.42 | 30.32 | 28 | 72139937 |
| 1709076600 | 26.93 | 1.13 | 4.38 | 26.87 | 27.23 | 26.58 | 23180498 |
| 1708990200 | 25.8 | 1.65 | 6.83 | 24.29 | 26.02 | 24.29 | 23747633 |
| 1708731000 | 24.15 | -0.45 | -1.83 | 24.19 | 24.27 | 23.925 | 9198813 |
| 1708644600 | 24.6 | 0.5 | 2.07 | 24.17 | 24.665 | 24.13 | 11372583 |
| 1708558200 | 24.1 | -0.56 | -2.27 | 24.12 | 24.3455 | 23.975 | 9919661 |
| 1708471800 | 24.66 | 0.05 | 0.20 | 24.8 | 24.84 | 24.05 | 12935845 |
| 1708126200 | 24.61 | 0.05 | 0.20 | 24.81 | 24.915 | 24.49 | 13189940 |
| 1708039800 | 24.56 | 0 | 0.00 | 24.89 | 25.11 | 24.48 | 17752904 |
| 1707953400 | 24.56 | 1.13 | 4.82 | 24.53 | 24.73 | 24.314 | 16310024 |
| 1707867000 | 23.43 | -0.39 | -1.64 | 23.24 | 23.48 | 22.95 | 15486223 |
| 1707780600 | 23.82 | 1.28 | 5.68 | 22.86 | 23.91 | 22.84 | 18799426 |
| 1707521400 | 22.54 | 0.96 | 4.45 | 22.29 | 22.88 | 22.2 | 20834404 |
| 1707435000 | 21.58 | 0.63 | 3.01 | 21.35 | 21.75 | 21.275 | 12417186 |
| 1707348600 | 20.95 | 0.53 | 2.60 | 20.43 | 21.02 | 20.325 | 9740930 |
| 1707262200 | 20.42 | 0.37 | 1.85 | 20.33 | 20.575 | 20.29 | 6578851 |
| 1707175800 | 20.05 | -0.3 | -1.47 | 20.54 | 20.57 | 20.025 | 7178349 |
| 1706916600 | 20.35 | -0.04 | -0.20 | 20.24 | 20.62 | 20.238 | 8906175 |
| 1706830200 | 20.39 | -0.13 | -0.63 | 20.1 | 20.535 | 20.07 | 14679282 |
| 1706743800 | 20.52 | -0.5 | -2.38 | 20.6 | 21.14 | 20.49 | 17980682 |
| 1706657400 | 21.02 | 0.18 | 0.86 | 20.92 | 21.0999 | 20.87 | 16464987 |
| 1706571000 | 20.84 | 0.54 | 2.66 | 20.24 | 20.915 | 20.16 | 14349144 |
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
