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 | 0.4551 | 1.49311023622 | 30.48 | 30.94 | 30.4 | 8427 | 30.71565207 | SP |
| 4 | -2.2749 | -6.85004516712 | 33.21 | 33.21 | 30.4 | 15765 | 30.97481351 | SP |
| 12 | 0.6451 | 2.12974579069 | 30.29 | 33.21 | 29.9 | 36983 | 30.58487012 | SP |
| 26 | 3.8351 | 14.1516605166 | 27.1 | 33.21 | 26.88 | 45662 | 30.06500092 | SP |
| 52 | 2.1451 | 7.45085098993 | 28.79 | 33.21 | 26.88 | 41056 | 29.45422843 | SP |
| 156 | 4.3751 | 16.4725150602 | 26.56 | 33.21 | 22.76 | 31230 | 28.11149992 | SP |
| 260 | 6.3851 | 26.0085539715 | 24.55 | 33.21 | 18.572 | 29267 | 27.22847136 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 30.9351 | 0.14 | 0.44 | 30.82 | 30.9351 | 30.82 | 14359 |
| 1714084200 | 30.8 | -0.02 | -0.06 | 30.53 | 30.8 | 30.53 | 13617 |
| 1713997800 | 30.82 | -0.02 | -0.06 | 30.74 | 30.9 | 30.74 | 4285 |
| 1713911400 | 30.84 | 0.2 | 0.65 | 30.69 | 30.94 | 30.69 | 7298 |
| 1713825000 | 30.64 | 0.12 | 0.38 | 30.58 | 30.75 | 30.5513 | 6292 |
| 1713565800 | 30.525 | 0.08 | 0.28 | 30.48 | 30.5469 | 30.4 | 10636 |
| 1713479400 | 30.44 | -0.11 | -0.38 | 30.46 | 30.63 | 30.4301 | 32956 |
| 1713393000 | 30.5549 | 0.02 | 0.05 | 30.71 | 30.71 | 30.4801 | 5270 |
| 1713306600 | 30.5397 | -0.13 | -0.44 | 30.63 | 30.63 | 30.47 | 9052 |
| 1713220200 | 30.6735 | -0.15 | -0.48 | 30.91 | 31.01 | 30.66 | 8430 |
| 1712961000 | 30.82 | -0.18 | -0.58 | 30.93 | 30.93 | 30.72 | 4412 |
| 1712874600 | 31 | 0.04 | 0.13 | 31.11 | 31.11 | 30.93 | 9326 |
| 1712788200 | 30.96 | -0.28 | -0.89 | 30.95 | 31.05 | 30.91 | 10518 |
| 1712701800 | 31.239 | 0.07 | 0.22 | 31.27 | 31.3799 | 31.17 | 6516 |
| 1712615400 | 31.17 | 0.03 | 0.10 | 31.27 | 31.3 | 31.17 | 4377 |
| 1712356200 | 31.1377 | 0.11 | 0.35 | 31 | 31.2 | 31 | 17878 |
| 1712269800 | 31.03 | -0.16 | -0.51 | 31.41 | 31.41 | 31.03 | 22402 |
| 1712183400 | 31.19 | 0.05 | 0.15 | 31.02 | 31.28 | 31.02 | 17587 |
| 1712097000 | 31.1419 | -0.16 | -0.51 | 31.1 | 31.18 | 31.06 | 50628 |
| 1712010600 | 31.3 | 0.02 | 0.05 | 33.21 | 33.21 | 31.1901 | 58031 |
| 1711665000 | 31.285 | -0.13 | -0.40 | 31.37 | 31.39 | 31.28 | 21024 |
| 1711578600 | 31.41 | 0.11 | 0.34 | 31.25 | 31.41 | 31.25 | 12919 |
| 1711492200 | 31.3049 | 0.05 | 0.18 | 31.37 | 31.37 | 31.26 | 10141 |
| 1711405800 | 31.25 | 0.02 | 0.06 | 31.37 | 31.37 | 31.21 | 5656 |
| 1711146600 | 31.23 | -0.03 | -0.10 | 31.32 | 31.34 | 31.22 | 9822 |
| 1711060200 | 31.26 | 0.01 | 0.03 | 31.47 | 31.47 | 31.26 | 11352 |
| 1710973800 | 31.25 | 0.13 | 0.40 | 31.05 | 31.33 | 31.05 | 10552 |
| 1710887400 | 31.125 | -0.01 | -0.02 | 31.14 | 31.17 | 31.07 | 5922 |
| 1710801000 | 31.13 | 0.05 | 0.16 | 31.13 | 31.17 | 31.0312 | 11476 |
| 1710541800 | 31.0801 | 0.04 | 0.13 | 31.135 | 31.135 | 31.04 | 9472 |
| 1710455400 | 31.04 | -0.19 | -0.61 | 31.12 | 31.18 | 31.01 | 10803 |
| 1710369000 | 31.2302 | 0.07 | 0.23 | 31.17 | 31.28 | 31.17 | 4889 |
| 1710282600 | 31.16 | 0.14 | 0.45 | 31.17 | 31.23 | 31.047 | 29129 |
| 1710196200 | 31.02 | -0.1 | -0.32 | 31.07 | 31.1 | 31.01 | 19430 |
| 1709940600 | 31.12 | -0.05 | -0.16 | 31.26 | 31.29 | 31.1101 | 21595 |
| 1709854200 | 31.17 | 0.11 | 0.35 | 31.19 | 31.249 | 31.09 | 19919 |
| 1709767800 | 31.06 | 0.25 | 0.81 | 31.03 | 31.1 | 30.961 | 8184 |
| 1709681400 | 30.8099 | 0.01 | 0.03 | 30.92 | 30.92 | 30.74 | 57262 |
| 1709595000 | 30.8 | -0.12 | -0.39 | 30.9 | 30.9 | 30.79 | 389370 |
| 1709335800 | 30.92 | 0.26 | 0.85 | 30.7595 | 30.93 | 30.7595 | 23051 |
| 1709249400 | 30.66 | 0 | 0.00 | 30.86 | 30.86 | 30.65 | 27963 |
| 1709163000 | 30.66 | -0.12 | -0.39 | 30.71 | 30.71 | 30.65 | 11859 |
| 1709076600 | 30.7786 | 0.1 | 0.32 | 30.82 | 30.8295 | 30.72 | 11945 |
| 1708990200 | 30.68 | -0.1 | -0.32 | 30.71 | 30.76 | 30.65 | 15451 |
| 1708731000 | 30.78 | 0.13 | 0.42 | 30.8 | 30.867 | 30.7317 | 11498 |
| 1708644600 | 30.65 | 0.22 | 0.72 | 30.83 | 30.83 | 30.6 | 15667 |
| 1708558200 | 30.43 | -0.1 | -0.33 | 30.5 | 30.54 | 30.4 | 12844 |
| 1708471800 | 30.53 | 0.09 | 0.30 | 30.45 | 30.5689 | 30.42 | 18796 |
| 1708126200 | 30.44 | 0.02 | 0.07 | 30.35 | 30.5194 | 30.35 | 16932 |
| 1708039800 | 30.42 | 0.18 | 0.60 | 30.34 | 30.42 | 30.3 | 22491 |
| 1707953400 | 30.24 | 0.24 | 0.80 | 30.17 | 30.24 | 30.06 | 35154 |
| 1707867000 | 30 | -0.26 | -0.86 | 30.1 | 30.1399 | 29.9 | 51214 |
| 1707780600 | 30.26 | -0.03 | -0.10 | 30.14 | 30.37 | 30.14 | 28941 |
| 1707521400 | 30.29 | 0.09 | 0.30 | 30.2 | 30.3 | 30.1418 | 19928 |
| 1707435000 | 30.2 | -0.04 | -0.14 | 30.1555 | 30.5163 | 30.14 | 52409 |
| 1707348600 | 30.243 | -0.03 | -0.11 | 30.16 | 30.31 | 30.16 | 596029 |
| 1707262200 | 30.2768 | 0.08 | 0.25 | 30.2189 | 30.52 | 30.13 | 45984 |
| 1707175800 | 30.2 | -0.07 | -0.23 | 30.14 | 30.2299 | 30 | 115816 |
| 1706916600 | 30.27 | -0.16 | -0.52 | 30.29 | 30.29 | 30.15 | 40416 |
| 1706830200 | 30.4271 | 0.19 | 0.62 | 31.75 | 31.75 | 30.2481 | 81872 |
| 1706743800 | 30.24 | -0.05 | -0.17 | 30.41 | 30.4728 | 30.2337 | 60804 |
| 1706657400 | 30.29 | -0.06 | -0.20 | 30.34 | 30.375 | 30.24 | 34125 |
| 1706571000 | 30.35 | 0.1 | 0.33 | 30.34 | 30.3699 | 30.14 | 37776 |
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
