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 | -0.287 | -0.948478138736 | 30.259 | 30.52 | 29.9025 | 3028 | 30.18993573 | SP |
| 4 | 0.7682 | 2.63047959512 | 29.2038 | 30.52 | 29.18 | 12592 | 29.70008102 | SP |
| 12 | 2.547 | 9.2871467639 | 27.425 | 30.52 | 27.425 | 6880 | 29.35272495 | SP |
| 26 | 0.6548 | 2.23350115291 | 29.3172 | 30.52 | 25.78 | 9625 | 29.71659955 | SP |
| 52 | 1.9742 | 7.05126831394 | 27.9978 | 31.11 | 25.78 | 5473 | 29.66997872 | SP |
| 156 | 4.582 | 18.0464749902 | 25.39 | 31.11 | 22.4018 | 2619 | 29.08507318 | SP |
| 260 | 4.582 | 18.0464749902 | 25.39 | 31.11 | 22.4018 | 2619 | 29.08507318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705000 | 29.972 | 0.07 | 0.23 | 29.9025 | 30 | 29.83 | 4609 |
| 1752618600 | 29.9025 | -0.36 | -1.20 | 30.2665 | 30.2665 | 29.9025 | 6208 |
| 1752532200 | 30.2665 | 0.01 | 0.03 | 30.258 | 30.2665 | 30.1893 | 658 |
| 1752273000 | 30.258 | -0.22 | -0.71 | 30.46 | 30.46 | 30.24 | 259 |
| 1752186600 | 30.474 | 0.15 | 0.51 | 30.37 | 30.52 | 30.2931 | 4377 |
| 1752100200 | 30.32 | 0.06 | 0.20 | 30.259 | 30.32 | 30.2 | 3637 |
| 1752013800 | 30.259 | 0.03 | 0.09 | 30.2314 | 30.3 | 30.2314 | 4317 |
| 1751927400 | 30.2314 | -0.26 | -0.85 | 30.49 | 30.49 | 30.22 | 7642 |
| 1751576640 | 30.49 | 0.15 | 0.50 | 30.3383 | 30.49 | 30.3383 | 210 |
| 1751495400 | 30.3383 | 0.03 | 0.09 | 30.3109 | 30.3383 | 30.26 | 868 |
| 1751409000 | 30.3109 | 0.24 | 0.81 | 30.0673 | 30.36 | 30.0673 | 12545 |
| 1751322600 | 30.0673 | 0.18 | 0.59 | 29.8919 | 30.0673 | 29.8919 | 4023 |
| 1751063400 | 29.8919 | 0.1 | 0.33 | 29.795 | 29.96 | 29.78 | 4368 |
| 1750977000 | 29.795 | 0.23 | 0.77 | 29.5683 | 29.795 | 29.5683 | 3620 |
| 1750890600 | 29.5683 | -0.19 | -0.64 | 29.76 | 29.76 | 29.5683 | 160302 |
| 1750804200 | 29.76 | 0.3 | 1.02 | 29.46 | 29.77 | 29.46 | 4419 |
| 1750717800 | 29.46 | 0.24 | 0.84 | 29.33 | 29.46 | 29.33 | 1183 |
| 1750458600 | 29.216 | -0.02 | -0.07 | 29.2363 | 29.3408 | 29.18 | 3230 |
| 1750285800 | 29.2363 | 0.03 | 0.11 | 29.2038 | 29.4 | 29.2038 | 4793 |
| 1750199400 | 29.2038 | -0.24 | -0.82 | 29.4453 | 29.4453 | 29.2038 | 606 |
| 1750113000 | 29.4453 | 0.09 | 0.32 | 29.2142 | 29.56 | 29.2142 | 795 |
| 1749853800 | 29.3515 | -0.3 | -1.01 | 29.6509 | 29.6509 | 29.34 | 27889 |
| 1749767400 | 29.6509 | 0.15 | 0.49 | 29.5059 | 29.6509 | 29.5059 | 1423 |
| 1749681000 | 29.5059 | -0.08 | -0.28 | 29.5876 | 29.5876 | 29.44 | 201 |
| 1749594600 | 29.5876 | 0.15 | 0.52 | 29.4337 | 29.5876 | 29.4337 | 0 |
| 1749508200 | 29.4337 | -0 | -0.02 | 29.4383 | 29.48 | 29.4337 | 2117 |
| 1749249000 | 29.4383 | 0.33 | 1.13 | 29.1086 | 29.45 | 29.1086 | 511 |
| 1749162600 | 29.1086 | -0.06 | -0.20 | 29.1663 | 29.1663 | 29.1086 | 3934 |
| 1749076200 | 29.1663 | -0.04 | -0.14 | 29.3 | 29.3 | 29.1663 | 5513 |
| 1748989800 | 29.2061 | 0.17 | 0.57 | 29.04 | 29.2061 | 29.04 | 5254 |
| 1748903400 | 29.04 | 0.08 | 0.27 | 28.9611 | 29.04 | 28.76 | 451 |
| 1748644200 | 28.9611 | 0.04 | 0.12 | 28.9257 | 28.9611 | 28.8 | 1126 |
| 1748557800 | 28.9257 | 0.11 | 0.39 | 28.99 | 28.99 | 28.89 | 339 |
| 1748471400 | 28.8147 | -0.24 | -0.82 | 29.13 | 29.13 | 28.8147 | 735 |
| 1748385000 | 29.0519 | 0.44 | 1.53 | 28.6152 | 29.0519 | 28.6152 | 284 |
| 1748039400 | 28.6152 | -0.09 | -0.30 | 28.7021 | 28.7021 | 28.6152 | 1783 |
| 1747953000 | 28.7021 | -0.15 | -0.52 | 28.8514 | 28.8514 | 28.7021 | 477 |
| 1747866600 | 28.8514 | -0.55 | -1.85 | 29.3965 | 29.3965 | 28.8514 | 1587 |
| 1747780200 | 29.3965 | -0.05 | -0.18 | 29.6 | 29.6 | 29.3965 | 4281 |
| 1747693800 | 29.45 | 0.05 | 0.17 | 29.34 | 29.46 | 29.34 | 38883 |
| 1747434600 | 29.3987 | 0.26 | 0.90 | 29.1376 | 29.3987 | 29.1376 | 118 |
| 1747348200 | 29.1376 | 0.32 | 1.10 | 28.8203 | 29.1376 | 28.8203 | 819 |
| 1747261800 | 28.8203 | -0.22 | -0.76 | 29.04 | 29.04 | 28.795 | 9827 |
| 1747175400 | 29.04 | -0.06 | -0.20 | 29.0975 | 29.0975 | 29.04 | 2167 |
| 1747089000 | 29.0975 | 0.64 | 2.25 | 28.4578 | 29.0975 | 28.4578 | 3701 |
| 1746829800 | 28.4578 | -0.01 | -0.04 | 28.47 | 28.47 | 28.4578 | 0 |
| 1746743400 | 28.47 | 0.12 | 0.43 | 28.51 | 28.7 | 28.47 | 2723 |
| 1746657000 | 28.3482 | 0.15 | 0.55 | 28.34 | 28.3482 | 28.29 | 42 |
| 1746570600 | 28.1934 | -0.2 | -0.71 | 28.3947 | 28.3947 | 28.1934 | 47 |
| 1746484200 | 28.3947 | -0.13 | -0.45 | 28.28 | 28.52 | 28.28 | 2871 |
| 1746225000 | 28.5221 | 0.44 | 1.55 | 28.0865 | 28.57 | 28.0865 | 1503 |
| 1746138600 | 28.0865 | -0.12 | -0.43 | 28.2074 | 28.2074 | 28.07 | 184 |
| 1746052200 | 28.2074 | 0.09 | 0.30 | 28.122 | 28.2074 | 27.7 | 4256 |
| 1745965800 | 28.122 | 0.17 | 0.62 | 27.95 | 28.15 | 27.95 | 751 |
| 1745879400 | 27.95 | 0.09 | 0.32 | 27.86 | 27.95 | 27.76 | 10854 |
| 1745620200 | 27.86 | -0.05 | -0.19 | 27.9126 | 27.9126 | 27.775 | 19566 |
| 1745533800 | 27.9126 | 0.27 | 0.98 | 27.6417 | 27.9126 | 27.6417 | 2104 |
| 1745447400 | 27.6417 | 0.22 | 0.79 | 27.425 | 28.07 | 27.425 | 5795 |
| 1745361000 | 27.425 | 0.61 | 2.26 | 26.818 | 27.4432 | 26.818 | 1311 |
| 1745274600 | 26.818 | -0.54 | -1.98 | 27.3611 | 27.3611 | 26.73 | 689 |
| 1744929000 | 27.3611 | 0.1 | 0.37 | 27.26 | 27.5095 | 27.26 | 3172 |
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
