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 | -0.0717 | -0.256529516995 | 27.95 | 28.21 | 27.81 | 2131 | 27.96187656 | SP |
| 4 | -0.0817 | -0.292203147353 | 27.96 | 28.21 | 27.2709 | 1301 | 27.87570945 | SP |
| 12 | 0.4383 | 1.597303207 | 27.44 | 28.21 | 26.08 | 2710 | 27.02640439 | SP |
| 26 | 2.1983 | 8.56035825545 | 25.68 | 28.21 | 25.43 | 3563 | 26.53077791 | SP |
| 52 | 2.5983 | 10.278085443 | 25.28 | 28.21 | 23.3142 | 3391 | 25.80191074 | SP |
| 156 | 2.1383 | 8.3073038073 | 25.74 | 28.21 | 20.56 | 3371 | 25.23041754 | SP |
| 260 | 4.0783 | 17.1357142857 | 23.8 | 28.21 | 20.56 | 3349 | 25.20696518 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 27.8783 | -0.21 | -0.76 | 27.91 | 27.91 | 27.81 | 746 |
| 1718317800 | 28.0927 | -0 | -0.00 | 28.1 | 28.1 | 28.0927 | 222 |
| 1718231400 | 28.0938 | 0.27 | 0.96 | 28.21 | 28.21 | 28.08 | 2057 |
| 1718145000 | 27.8265 | -0.1 | -0.34 | 27.81 | 27.8265 | 27.81 | 320 |
| 1718058600 | 27.9218 | -0.05 | -0.16 | 27.85 | 27.93 | 27.85 | 6617 |
| 1717799400 | 27.9675 | -0.06 | -0.22 | 27.95 | 28.055 | 27.95 | 1440 |
| 1717713000 | 28.0297 | 0.04 | 0.16 | 28.03 | 28.04 | 28.02 | 478 |
| 1717626600 | 27.9848 | 0.2 | 0.73 | 27.92 | 27.9848 | 27.915 | 862 |
| 1717540200 | 27.7808 | 0.16 | 0.58 | 27.71 | 27.7808 | 27.71 | 401 |
| 1717453800 | 27.6218 | -0.04 | -0.15 | 27.61 | 27.6218 | 27.5802 | 725 |
| 1717194600 | 27.663 | 0.28 | 1.01 | 27.45 | 27.663 | 27.45 | 938 |
| 1717108200 | 27.3855 | 0.11 | 0.42 | 27.31 | 27.4 | 27.31 | 731 |
| 1717021800 | 27.2709 | -0.28 | -1.02 | 27.36 | 27.36 | 27.2709 | 650 |
| 1716935400 | 27.5533 | -0.3 | -1.07 | 27.79 | 27.79 | 27.51 | 1517 |
| 1716589800 | 27.8509 | 0.08 | 0.29 | 27.82 | 27.875 | 27.82 | 1217 |
| 1716503400 | 27.7691 | -0.19 | -0.68 | 27.81 | 27.82 | 27.7691 | 248 |
| 1716417000 | 27.96 | -0.05 | -0.19 | 27.97 | 27.97 | 27.91 | 2345 |
| 1716330600 | 28.0119 | 0.04 | 0.13 | 27.96 | 28.0119 | 27.96 | 476 |
| 1716244200 | 27.9769 | -0.01 | -0.05 | 28.04 | 28.05 | 27.9769 | 2157 |
| 1715985000 | 27.9908 | -0.03 | -0.10 | 27.96 | 28.01 | 27.95 | 1323 |
| 1715898600 | 28.018 | -0.06 | -0.20 | 28.09 | 28.09 | 27.97 | 5238 |
| 1715812200 | 28.0748 | 0.31 | 1.11 | 27.94 | 28.0748 | 27.895 | 4759 |
| 1715725800 | 27.7678 | 0.15 | 0.53 | 27.75 | 27.78 | 27.65 | 9134 |
| 1715639400 | 27.6202 | 0.02 | 0.06 | 27.77 | 27.77 | 27.62 | 459 |
| 1715380200 | 27.605 | 0.16 | 0.60 | 27.59 | 27.605 | 27.59 | 829 |
| 1715293800 | 27.44 | 0.21 | 0.76 | 27.32 | 27.44 | 27.2917 | 786 |
| 1715207400 | 27.233 | 0.19 | 0.71 | 27.1 | 27.233 | 27.1 | 3842 |
| 1715121000 | 27.04 | 0.13 | 0.50 | 27.03 | 27.07 | 27.03 | 1639 |
| 1715034600 | 26.9063 | 0.17 | 0.64 | 26.92 | 26.92 | 26.81 | 4674 |
| 1714775400 | 26.7351 | 0.3 | 1.15 | 26.69 | 26.7599 | 26.58 | 9315 |
| 1714689000 | 26.4303 | 0.02 | 0.08 | 26.61 | 26.61 | 26.43 | 269 |
| 1714602600 | 26.4101 | -0.08 | -0.31 | 26.48 | 26.55 | 26.4101 | 1073 |
| 1714516200 | 26.4932 | -0.24 | -0.91 | 26.73 | 26.74 | 26.4932 | 1896 |
| 1714429800 | 26.7376 | 0.09 | 0.34 | 26.7 | 26.7376 | 26.7 | 404 |
| 1714170600 | 26.6479 | 0.11 | 0.41 | 26.6 | 26.69 | 26.6 | 859 |
| 1714084200 | 26.54 | -0.08 | -0.29 | 26.43 | 26.6099 | 26.43 | 3767 |
| 1713997800 | 26.6159 | 0.05 | 0.19 | 26.69 | 26.69 | 26.51 | 4313 |
| 1713911400 | 26.5654 | 0.21 | 0.79 | 26.42 | 26.6084 | 26.42 | 25563 |
| 1713825000 | 26.3574 | 0.19 | 0.72 | 26.24 | 26.395 | 26.24 | 1340 |
| 1713565800 | 26.17 | 0.07 | 0.28 | 26.21 | 26.21 | 26.17 | 92 |
| 1713479400 | 26.0968 | -0.06 | -0.25 | 26.21 | 26.27 | 26.0968 | 4286 |
| 1713393000 | 26.161 | -0.01 | -0.04 | 26.32 | 26.32 | 26.08 | 4183 |
| 1713306600 | 26.1719 | 0 | 0.01 | 26.19 | 26.266 | 26.15 | 1240 |
| 1713220200 | 26.17 | -0.21 | -0.80 | 26.63 | 26.63 | 26.17 | 6339 |
| 1712961000 | 26.3817 | -0.4 | -1.50 | 26.53 | 26.53 | 26.38 | 860 |
| 1712874600 | 26.7838 | 0.03 | 0.13 | 26.77 | 26.84 | 26.58 | 12217 |
| 1712788200 | 26.7495 | -0.12 | -0.45 | 26.66 | 26.795 | 26.66 | 1775 |
| 1712701800 | 26.87 | -0.08 | -0.29 | 27.04 | 27.04 | 26.85 | 2387 |
| 1712615400 | 26.9494 | 0.01 | 0.05 | 27.02 | 27.0316 | 26.9494 | 3017 |
| 1712356200 | 26.9359 | 0.16 | 0.60 | 26.79 | 26.9359 | 26.79 | 323 |
| 1712269800 | 26.7748 | -0.26 | -0.97 | 27.28 | 27.28 | 26.74 | 4495 |
| 1712183400 | 27.0358 | -0.02 | -0.09 | 27.02 | 27.13 | 27.02 | 1267 |
| 1712097000 | 27.0603 | -0.18 | -0.66 | 27.08 | 27.08 | 26.9801 | 3153 |
| 1712010600 | 27.2407 | -0.1 | -0.38 | 27.39 | 27.39 | 27.24 | 1334 |
| 1711665000 | 27.344 | -0.06 | -0.21 | 27.29 | 27.3599 | 27.29 | 259 |
| 1711578600 | 27.4013 | 0.11 | 0.40 | 27.37 | 27.4013 | 27.2899 | 821 |
| 1711492200 | 27.2909 | 0.02 | 0.06 | 27.34 | 27.3739 | 27.2909 | 3706 |
| 1711405800 | 27.2736 | -0.14 | -0.51 | 27.37 | 27.37 | 27.2736 | 344 |
| 1711146600 | 27.4138 | -0.03 | -0.09 | 27.44 | 27.44 | 27.4138 | 190 |
| 1711060200 | 27.4397 | 0.11 | 0.41 | 27.39 | 27.5095 | 27.39 | 3111 |
| 1710973800 | 27.3276 | 0.21 | 0.77 | 27.16 | 27.3276 | 27.12 | 915 |
| 1710887400 | 27.1193 | -0.03 | -0.09 | 27.11 | 27.1647 | 27.0531 | 2912 |
| 1710801000 | 27.1446 | -0.07 | -0.27 | 27.29 | 27.29 | 27.1446 | 664 |
| 1710541800 | 27.217 | -0.21 | -0.77 | 27.3 | 27.3 | 27.19 | 1202 |
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
