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 | 1.0832 | 3.58319550116 | 30.23 | 31.37 | 30.14 | 10170 | 30.77665074 | SP |
| 4 | -0.1868 | -0.593015873016 | 31.5 | 31.93 | 30.13 | 6389 | 31.00387386 | SP |
| 12 | 1.8932 | 6.43507817811 | 29.42 | 31.93 | 29.2815 | 6068 | 30.78566885 | SP |
| 26 | 3.4632 | 12.4351885099 | 27.85 | 31.93 | 27.6 | 7124 | 30.14320606 | SP |
| 52 | 2.0032 | 6.83452746503 | 29.31 | 32.0406 | 27.6 | 8383 | 29.97126604 | SP |
| 156 | -50.1968 | -61.5836093731 | 81.51 | 83.67 | 27.6 | 10301 | 52.11375925 | SP |
| 260 | -32.3768 | -50.8349819438 | 63.69 | 87.6071 | 27.6 | 8746 | 56.81498034 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 31.3132 | 0.37 | 1.20 | 31.21 | 31.37 | 31.1901 | 5033 |
| 1714084200 | 30.9422 | 0.08 | 0.26 | 30.59 | 30.9422 | 30.59 | 18647 |
| 1713997800 | 30.8633 | 0.09 | 0.28 | 30.95 | 30.95 | 30.5201 | 12997 |
| 1713911400 | 30.7782 | 0.22 | 0.73 | 30.56 | 30.8296 | 30.56 | 6791 |
| 1713825000 | 30.5563 | 0.37 | 1.21 | 30.27 | 30.5563 | 30.27 | 7727 |
| 1713565800 | 30.1908 | -0.17 | -0.56 | 30.23 | 30.23 | 30.14 | 4388 |
| 1713479400 | 30.362 | 0.11 | 0.36 | 30.31 | 30.4651 | 30.31 | 7223 |
| 1713393000 | 30.2545 | 0.02 | 0.06 | 30.3854 | 30.3854 | 30.13 | 2484 |
| 1713306600 | 30.2371 | -0.44 | -1.43 | 30.25 | 30.2882 | 30.16 | 4351 |
| 1713220200 | 30.6749 | -0.22 | -0.71 | 31.07 | 31.07 | 30.665 | 6102 |
| 1712961000 | 30.8946 | -0.74 | -2.35 | 31.038 | 31.1691 | 30.86 | 5346 |
| 1712874600 | 31.6394 | 0.22 | 0.70 | 31.62 | 31.6394 | 31.45 | 1312 |
| 1712788200 | 31.4195 | -0.44 | -1.40 | 31.43 | 31.4981 | 31.26 | 6436 |
| 1712701800 | 31.8641 | 0.25 | 0.80 | 31.8 | 31.93 | 31.71 | 6890 |
| 1712615400 | 31.61 | 0.18 | 0.56 | 31.52 | 31.67 | 31.52 | 8195 |
| 1712356200 | 31.4331 | 0.03 | 0.11 | 31.3 | 31.4972 | 31.284 | 4055 |
| 1712269800 | 31.3983 | -0.11 | -0.34 | 31.72 | 31.7422 | 31.3983 | 2956 |
| 1712183400 | 31.5061 | 0.04 | 0.11 | 31.32 | 31.5061 | 31.31 | 3186 |
| 1712097000 | 31.47 | 0.07 | 0.23 | 31.5 | 31.5 | 31.41 | 4710 |
| 1712010600 | 31.3982 | 0.04 | 0.12 | 31.5 | 31.6024 | 31.3279 | 7290 |
| 1711665000 | 31.3604 | 0.12 | 0.39 | 31.29 | 31.4108 | 31.29 | 6385 |
| 1711578600 | 31.2401 | 0.02 | 0.07 | 31.12 | 31.2401 | 31.12 | 2423 |
| 1711492200 | 31.2183 | 0.01 | 0.02 | 31.29 | 31.329 | 31.2183 | 4017 |
| 1711405800 | 31.2128 | 0.01 | 0.04 | 31.14 | 31.3 | 31.14 | 7297 |
| 1711146600 | 31.2 | -0.25 | -0.79 | 31.21 | 31.29 | 31.14 | 3815 |
| 1711060200 | 31.4483 | 0.07 | 0.22 | 31.59 | 31.613 | 31.4475 | 1978 |
| 1710973800 | 31.3791 | 0.33 | 1.08 | 31.04 | 31.3791 | 31.04 | 3725 |
| 1710887400 | 31.045 | -0.12 | -0.38 | 31.01 | 31.1035 | 30.8772 | 2051 |
| 1710801000 | 31.1637 | 0.02 | 0.08 | 31.31 | 31.31 | 31.1506 | 4955 |
| 1710541800 | 31.1399 | -0.08 | -0.24 | 31.16 | 31.2558 | 31.1201 | 2691 |
| 1710455400 | 31.2157 | -0.31 | -0.98 | 31.52 | 31.52 | 31.15 | 20517 |
| 1710369000 | 31.5234 | -0.09 | -0.27 | 31.5 | 31.64 | 31.5 | 2569 |
| 1710282600 | 31.6094 | 0.38 | 1.21 | 31.49 | 31.61 | 31.46 | 4445 |
| 1710196200 | 31.2307 | 0.09 | 0.29 | 31.2 | 31.3 | 31.1609 | 3230 |
| 1709940600 | 31.14 | 0.05 | 0.16 | 31.26 | 31.3 | 31.09 | 4303 |
| 1709854200 | 31.0898 | 0.18 | 0.57 | 31 | 31.14 | 30.9577 | 7818 |
| 1709767800 | 30.9146 | 0.44 | 1.46 | 30.92 | 31.0499 | 30.8901 | 4870 |
| 1709681400 | 30.4712 | -0.3 | -0.97 | 30.6 | 30.6564 | 30.4401 | 6445 |
| 1709595000 | 30.77 | -0.06 | -0.19 | 30.9 | 30.9 | 30.74 | 8661 |
| 1709335800 | 30.83 | 0.35 | 1.14 | 30.7 | 30.92 | 30.6 | 4256 |
| 1709249400 | 30.4836 | 0.1 | 0.33 | 30.61 | 30.61 | 30.42 | 2682 |
| 1709163000 | 30.3841 | -0.3 | -0.96 | 30.42 | 30.4399 | 30.3713 | 4089 |
| 1709076600 | 30.68 | -0.02 | -0.06 | 30.73 | 30.85 | 30.68 | 27692 |
| 1708990200 | 30.6975 | -0.15 | -0.49 | 30.7 | 30.7557 | 30.65 | 6595 |
| 1708731000 | 30.85 | 0.01 | 0.02 | 30.83 | 30.9288 | 30.7195 | 2895 |
| 1708644600 | 30.8449 | 0.35 | 1.15 | 30.87 | 30.9095 | 30.7701 | 5761 |
| 1708558200 | 30.4949 | 0.03 | 0.11 | 30.51 | 30.6052 | 30.41 | 3521 |
| 1708471800 | 30.46 | 0.04 | 0.14 | 30.55 | 30.55 | 30.34 | 5798 |
| 1708126200 | 30.4171 | 0.12 | 0.40 | 30.36 | 30.5107 | 30.36 | 3066 |
| 1708039800 | 30.2951 | 0.12 | 0.40 | 30.17 | 30.32 | 30.17 | 1557 |
| 1707953400 | 30.1729 | 0.44 | 1.48 | 30.04 | 30.2495 | 30.0113 | 4418 |
| 1707867000 | 29.7342 | -0.61 | -1.99 | 29.933 | 29.95 | 29.6301 | 6446 |
| 1707780600 | 30.3394 | 0.24 | 0.78 | 30.14 | 30.54 | 30.14 | 13829 |
| 1707521400 | 30.1043 | 0.16 | 0.53 | 30.05 | 30.14 | 29.85 | 4495 |
| 1707435000 | 29.945 | -0.17 | -0.55 | 29.97 | 30.01 | 29.8915 | 4597 |
| 1707348600 | 30.11 | -0.01 | -0.05 | 30.06 | 30.1607 | 30.06 | 7261 |
| 1707262200 | 30.1249 | 0.67 | 2.29 | 29.86 | 30.14 | 29.86 | 2059 |
| 1707175800 | 29.45 | 0.07 | 0.24 | 29.35 | 29.5 | 29.297 | 7501 |
| 1706916600 | 29.3804 | -0.09 | -0.31 | 29.42 | 29.42 | 29.2815 | 9848 |
| 1706830200 | 29.4711 | 0.3 | 1.04 | 29.4 | 29.5199 | 29.29 | 4434 |
| 1706743800 | 29.1686 | -0.19 | -0.65 | 29.225 | 29.44 | 29.1686 | 3477 |
| 1706657400 | 29.3584 | -0.28 | -0.93 | 29.34 | 29.3688 | 29.31 | 4339 |
| 1706571000 | 29.635 | -0 | -0.01 | 29.69 | 29.69 | 29.5517 | 4645 |
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
