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 | -0.46 | -1.54052243804 | 29.86 | 30.175 | 29.26 | 704214 | 29.77501515 | SP |
| 4 | -0.56 | -1.8691588785 | 29.96 | 30.28 | 29.26 | 948975 | 29.89069271 | SP |
| 12 | -1.89 | -6.04026845638 | 31.29 | 31.3 | 28.72 | 807736 | 29.86415893 | SP |
| 26 | 1.61 | 5.79345088161 | 27.79 | 31.3 | 27.005 | 764890 | 29.22916892 | SP |
| 52 | 1.16 | 4.10764872521 | 28.24 | 31.3 | 25.1014 | 625520 | 28.2729862 | SP |
| 156 | -0.91 | -3.00230946882 | 30.31 | 32.525 | 21.17 | 380141 | 27.20827682 | SP |
| 260 | 5.83 | 24.7348324141 | 23.57 | 32.525 | 18.5206 | 270512 | 27.0762224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 29.38 | -0.5 | -1.67 | 29.48 | 29.48 | 29.26 | 547380 |
| 1718231400 | 29.88 | 0.11 | 0.37 | 30.1 | 30.175 | 29.875 | 842242 |
| 1718145000 | 29.77 | -0.31 | -1.03 | 29.83 | 29.83 | 29.665 | 936784 |
| 1718058600 | 30.08 | 0.26 | 0.87 | 29.97 | 30.135 | 29.94 | 302912 |
| 1717799400 | 29.82 | -0.23 | -0.77 | 29.86 | 30 | 29.775 | 891751 |
| 1717713000 | 30.05 | -0.05 | -0.17 | 30.05 | 30.05 | 29.935 | 482030 |
| 1717626600 | 30.1 | -0.09 | -0.30 | 29.99 | 30.1 | 29.84 | 778570 |
| 1717540200 | 30.19 | 0.02 | 0.07 | 30.22 | 30.28 | 30.09 | 807856 |
| 1717453800 | 30.17 | 0.17 | 0.57 | 30.19 | 30.25 | 30.059 | 1326541 |
| 1717194600 | 30 | 0.4 | 1.35 | 30 | 30.015 | 29.78 | 5695405 |
| 1717108200 | 29.6 | 0.28 | 0.95 | 29.61 | 29.66 | 29.5 | 1406605 |
| 1717021800 | 29.32 | -0.59 | -1.97 | 29.45 | 29.4711 | 29.2901 | 523156 |
| 1716935400 | 29.91 | 0.15 | 0.50 | 30.03 | 30.03 | 29.825 | 365036 |
| 1716589800 | 29.76 | 0.34 | 1.16 | 29.72 | 29.79 | 29.67 | 424117 |
| 1716503400 | 29.42 | -0.16 | -0.54 | 29.87 | 29.87 | 29.39 | 559555 |
| 1716417000 | 29.58 | -0.37 | -1.24 | 29.63 | 29.695 | 29.525 | 511282 |
| 1716330600 | 29.95 | -0.15 | -0.50 | 29.99 | 30.035 | 29.865 | 300581 |
| 1716244200 | 30.1 | 0.19 | 0.64 | 30.09 | 30.21 | 30.06 | 354105 |
| 1715985000 | 29.91 | 0.16 | 0.54 | 29.96 | 29.995 | 29.85 | 974624 |
| 1715898600 | 29.75 | -0.27 | -0.90 | 29.98 | 29.98 | 29.715 | 1086554 |
| 1715812200 | 30.02 | 0.27 | 0.91 | 29.9 | 30.04 | 29.78 | 1191024 |
| 1715725800 | 29.75 | 0.19 | 0.64 | 29.66 | 29.755 | 29.61 | 598205 |
| 1715639400 | 29.56 | -0.09 | -0.30 | 29.58 | 29.64 | 29.51 | 2658848 |
| 1715380200 | 29.65 | -0.16 | -0.54 | 29.79 | 29.79 | 29.6077 | 710317 |
| 1715293800 | 29.81 | 0.13 | 0.44 | 29.54 | 29.82 | 29.54 | 1175180 |
| 1715207400 | 29.68 | -0.34 | -1.13 | 29.54 | 29.69 | 29.535 | 581647 |
| 1715121000 | 30.02 | -0.32 | -1.05 | 30.06 | 30.1 | 29.97 | 866090 |
| 1715034600 | 30.34 | 0.16 | 0.53 | 30.25 | 30.35 | 30.25 | 461092 |
| 1714775400 | 30.18 | 0.34 | 1.14 | 30.15 | 30.18 | 29.9501 | 304068 |
| 1714689000 | 29.84 | 0.62 | 2.12 | 29.74 | 29.8802 | 29.605 | 659311 |
| 1714602600 | 29.22 | -0.07 | -0.24 | 29.32 | 29.58 | 29.2099 | 426497 |
| 1714516200 | 29.29 | -0.22 | -0.75 | 29.6 | 29.645 | 29.29 | 354073 |
| 1714429800 | 29.51 | 0.25 | 0.85 | 29.48 | 29.63 | 29.41 | 667631 |
| 1714170600 | 29.26 | 0.26 | 0.90 | 29.14 | 29.29 | 29.13 | 563902 |
| 1714084200 | 29 | -0.45 | -1.53 | 28.79 | 29.06 | 28.72 | 1992339 |
| 1713997800 | 29.45 | 0.08 | 0.27 | 29.56 | 29.56 | 29.34 | 350897 |
| 1713911400 | 29.37 | 0.07 | 0.24 | 29.2 | 29.39 | 29.1801 | 496016 |
| 1713825000 | 29.3 | 0.28 | 0.96 | 29.17 | 29.385 | 29.115 | 487772 |
| 1713565800 | 29.02 | -0.15 | -0.51 | 29.09 | 29.16 | 28.95 | 724559 |
| 1713479400 | 29.17 | -0.08 | -0.27 | 29.31 | 29.39 | 29.14 | 1046217 |
| 1713393000 | 29.25 | -0.28 | -0.95 | 29.37 | 29.38 | 29.15 | 1697198 |
| 1713306600 | 29.53 | -0.45 | -1.50 | 29.62 | 29.685 | 29.48 | 594120 |
| 1713220200 | 29.98 | -0.12 | -0.40 | 30.34 | 30.415 | 29.945 | 377009 |
| 1712961000 | 30.1 | -0.37 | -1.21 | 30.32 | 30.365 | 30.075 | 544505 |
| 1712874600 | 30.47 | 0.24 | 0.79 | 30.44 | 30.535 | 30.1898 | 404255 |
| 1712788200 | 30.23 | -0.47 | -1.53 | 30.28 | 30.35 | 30.105 | 527060 |
| 1712701800 | 30.7 | 0.12 | 0.39 | 30.83 | 30.83 | 30.57 | 481053 |
| 1712615400 | 30.58 | 0.15 | 0.49 | 30.6 | 30.69 | 30.565 | 415246 |
| 1712356200 | 30.43 | 0.14 | 0.46 | 30.35 | 30.48 | 30.3 | 1259549 |
| 1712269800 | 30.29 | -0.32 | -1.05 | 30.72 | 30.755 | 30.285 | 1177808 |
| 1712183400 | 30.61 | 0.24 | 0.79 | 30.39 | 30.64 | 30.39 | 871105 |
| 1712097000 | 30.37 | -0.19 | -0.62 | 30.32 | 30.385 | 30.235 | 448270 |
| 1712010600 | 30.56 | -0.47 | -1.51 | 30.56 | 30.62 | 30.47 | 435676 |
| 1711665000 | 31.03 | -0.12 | -0.39 | 30.93 | 31.08 | 30.9 | 708020 |
| 1711578600 | 31.15 | 0.15 | 0.48 | 31.1 | 31.15 | 30.9945 | 474355 |
| 1711492200 | 31 | 0.13 | 0.42 | 31.06 | 31.12 | 30.99 | 389876 |
| 1711405800 | 30.87 | -0.36 | -1.15 | 30.88 | 30.9399 | 30.84 | 469157 |
| 1711146600 | 31.23 | 0.06 | 0.19 | 31.29 | 31.3 | 31.1763 | 141662 |
| 1711060200 | 31.17 | 0.1 | 0.32 | 31.13 | 31.23 | 31.125 | 304814 |
| 1710973800 | 31.07 | 0.24 | 0.78 | 30.88 | 31.07 | 30.7999 | 261079 |
| 1710887400 | 30.83 | 0.16 | 0.52 | 30.7 | 30.87 | 30.6401 | 447074 |
| 1710801000 | 30.67 | 0.42 | 1.39 | 30.64 | 30.715 | 30.56 | 314336 |
| 1710541800 | 30.25 | 0.2 | 0.67 | 30.18 | 30.285 | 30.14 | 351163 |
| 1710455400 | 30.05 | -0.09 | -0.30 | 30.32 | 30.32 | 29.94 | 510855 |
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
