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 | -0.5956 | -2.008091706 | 29.66 | 29.68 | 28.65 | 2783 | 29.26551512 | SP |
| 4 | -0.0956 | -0.327846364883 | 29.16 | 30.21 | 28.65 | 128039 | 29.21892449 | SP |
| 12 | 0.5544 | 1.94458084882 | 28.51 | 30.21 | 27.19 | 270414 | 28.33550809 | SP |
| 26 | 1.9844 | 7.32791728213 | 27.08 | 30.21 | 26.048 | 266176 | 27.7714136 | SP |
| 52 | 2.3644 | 8.85543071161 | 26.7 | 30.21 | 24.89 | 199637 | 27.48098091 | SP |
| 156 | -4.3956 | -13.1368798565 | 33.46 | 35.38 | 22.648 | 101722 | 28.7650084 | SP |
| 260 | -4.3956 | -13.1368798565 | 33.46 | 35.38 | 22.648 | 101722 | 28.7650084 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717453800 | 29.0644 | 0.3 | 1.06 | 29.19 | 29.19 | 28.94 | 1463 |
| 1717194600 | 28.7609 | -0.33 | -1.12 | 28.83 | 28.83 | 28.65 | 1456 |
| 1717108200 | 29.0879 | -0.06 | -0.21 | 29.1 | 29.22 | 29.0501 | 4487 |
| 1717021800 | 29.1503 | -0.43 | -1.46 | 29.23 | 29.23 | 29.0823 | 552 |
| 1716935400 | 29.5826 | -0.05 | -0.17 | 29.66 | 29.68 | 29.5826 | 5959 |
| 1716589800 | 29.6344 | 0.1 | 0.35 | 29.57 | 29.69 | 29.57 | 482 |
| 1716503400 | 29.5315 | -0.22 | -0.73 | 29.98 | 29.98 | 29.49 | 5449 |
| 1716417000 | 29.75 | -0.05 | -0.17 | 29.85 | 29.8591 | 29.62 | 1581 |
| 1716330600 | 29.8 | -0.2 | -0.66 | 29.81 | 29.81 | 29.76 | 33702 |
| 1716244200 | 29.9992 | -0.2 | -0.66 | 30.06 | 30.06 | 29.94 | 8163 |
| 1715985000 | 30.2 | 0.15 | 0.50 | 30.16 | 30.21 | 30.03 | 8568 |
| 1715898600 | 30.05 | 0.09 | 0.30 | 29.95 | 30.1 | 29.92 | 26824 |
| 1715812200 | 29.96 | 0.35 | 1.18 | 29.81 | 29.97 | 29.71 | 16780 |
| 1715725800 | 29.61 | 0.19 | 0.65 | 29.45 | 29.61 | 29.45 | 39607 |
| 1715639400 | 29.42 | 0.14 | 0.48 | 29.48 | 29.53 | 29.375 | 364797 |
| 1715380200 | 29.28 | 0.15 | 0.50 | 29.39 | 29.39 | 29.19 | 7163 |
| 1715293800 | 29.1343 | 0.1 | 0.34 | 29.02 | 29.19 | 29.02 | 1900345 |
| 1715207400 | 29.0352 | -0.05 | -0.18 | 28.89 | 29.09 | 28.89 | 4505 |
| 1715121000 | 29.0879 | -0.19 | -0.66 | 29.16 | 29.16 | 29.0879 | 865 |
| 1715034600 | 29.2803 | 0.07 | 0.24 | 29.24 | 29.35 | 29.14 | 3258 |
| 1714775400 | 29.21 | 0.25 | 0.85 | 29.14 | 29.3 | 29.12 | 4700 |
| 1714689000 | 28.9635 | 0.74 | 2.61 | 28.65 | 29.08 | 28.639 | 1765 |
| 1714602600 | 28.2277 | -0.11 | -0.40 | 28.27 | 28.51 | 28.208 | 1916 |
| 1714516200 | 28.34 | -0.24 | -0.84 | 28.41 | 28.43 | 28.315 | 2393 |
| 1714429800 | 28.5807 | 0.27 | 0.97 | 28.44 | 28.61 | 28.44 | 1010 |
| 1714170600 | 28.3074 | 0.33 | 1.17 | 28.22 | 28.3074 | 28.22 | 468 |
| 1714084200 | 27.9792 | 0.03 | 0.10 | 27.922 | 28.0196 | 27.92 | 1890 |
| 1713997800 | 27.95 | 0.1 | 0.38 | 28 | 28 | 27.83 | 2999 |
| 1713911400 | 27.8452 | 0.26 | 0.92 | 27.64 | 27.85 | 27.64 | 3532 |
| 1713825000 | 27.59 | 0.4 | 1.47 | 27.3 | 27.59 | 27.3 | 23428 |
| 1713565800 | 27.19 | -0.25 | -0.89 | 27.22 | 27.2536 | 27.19 | 2233 |
| 1713479400 | 27.435 | 0.15 | 0.53 | 27.55 | 27.55 | 27.41 | 1678 |
| 1713393000 | 27.29 | -0 | -0.01 | 27.43 | 27.51 | 27.25 | 43746 |
| 1713306600 | 27.2931 | -0.35 | -1.26 | 27.28 | 27.345 | 27.28 | 2413 |
| 1713220200 | 27.64 | -0.29 | -1.04 | 28.01 | 28.03 | 27.64 | 5397861 |
| 1712961000 | 27.9307 | -0.63 | -2.20 | 28.15 | 28.15 | 27.9307 | 558 |
| 1712874600 | 28.5598 | 0.22 | 0.79 | 28.43 | 28.6 | 28.26 | 2398488 |
| 1712788200 | 28.3362 | -0.44 | -1.54 | 28.43 | 28.43 | 28.265 | 2501 |
| 1712701800 | 28.78 | 0.23 | 0.81 | 28.72 | 28.8 | 28.69 | 11337 |
| 1712615400 | 28.55 | 0.17 | 0.59 | 28.65 | 28.65 | 28.41 | 5257649 |
| 1712356200 | 28.3834 | 0.03 | 0.11 | 28.32 | 28.41 | 28.24 | 2505 |
| 1712269800 | 28.3529 | -0.1 | -0.36 | 28.64 | 28.7 | 28.3529 | 1778 |
| 1712183400 | 28.4558 | 0.05 | 0.17 | 28.28 | 28.519 | 28.28 | 1219 |
| 1712097000 | 28.4073 | 0.06 | 0.20 | 28.45 | 28.46 | 28.398 | 5692 |
| 1712010600 | 28.3513 | 0.01 | 0.04 | 28.46 | 28.49 | 28.34 | 6028 |
| 1711665000 | 28.34 | 0.13 | 0.46 | 28.3 | 28.36 | 28.268 | 10437 |
| 1711578600 | 28.21 | 0.01 | 0.03 | 28.2 | 28.21 | 28.1 | 9413 |
| 1711492200 | 28.2025 | -0.07 | -0.24 | 28.28 | 28.37 | 28.2025 | 4244 |
| 1711405800 | 28.27 | 0.04 | 0.14 | 28.19 | 28.27 | 28.19 | 5076 |
| 1711146600 | 28.2297 | -0.16 | -0.56 | 28.28 | 28.28 | 28.215 | 214 |
| 1711060200 | 28.3876 | 0 | 0.01 | 28.46 | 28.54 | 28.3876 | 6607 |
| 1710973800 | 28.3855 | 0.31 | 1.09 | 28.13 | 28.4 | 28.12 | 3989 |
| 1710887400 | 28.08 | -0.16 | -0.57 | 28.07 | 28.1 | 27.99 | 3429 |
| 1710801000 | 28.24 | 0.05 | 0.18 | 28.35 | 28.36 | 28.19 | 1282 |
| 1710541800 | 28.19 | -0.14 | -0.50 | 28.32 | 28.32 | 27.86 | 2656 |
| 1710455400 | 28.3308 | -0.14 | -0.50 | 28.47 | 28.47 | 28.3 | 9782 |
| 1710369000 | 28.4728 | -0.12 | -0.41 | 28.5 | 28.65 | 28.4728 | 8869 |
| 1710282600 | 28.59 | 0.31 | 1.10 | 28.51 | 28.595 | 28.51 | 2210 |
| 1710196200 | 28.28 | -0.02 | -0.07 | 28.41 | 28.44 | 28.17 | 2310075 |
| 1709940600 | 28.3 | 0.1 | 0.37 | 28.23 | 28.4873 | 28.19 | 12394 |
| 1709854200 | 28.1951 | 0.22 | 0.77 | 28.03 | 28.2199 | 27.953 | 36059 |
| 1709767800 | 27.98 | 0.42 | 1.52 | 27.99 | 27.99 | 27.94 | 1711 |
| 1709681400 | 27.5609 | -0.3 | -1.07 | 27.79 | 27.79 | 27.5609 | 7692 |
| 1709595000 | 27.86 | -0.08 | -0.29 | 27.96 | 27.96 | 27.8503 | 3089 |
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
