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 | 0.2913 | 1.04596050269 | 27.85 | 28.25 | 27.83 | 8808 | 28.01796775 | SP |
| 4 | 0.0873 | 0.311185570685 | 28.054 | 28.25 | 27.55 | 20560 | 27.72069362 | SP |
| 12 | -0.5087 | -1.77556719023 | 28.65 | 29.17 | 27.55 | 36706 | 28.37121744 | SP |
| 26 | 0.5863 | 2.12774451098 | 27.555 | 29.17 | 26.16 | 26090 | 28.31344601 | SP |
| 52 | 2.7013 | 10.6183176101 | 25.44 | 29.17 | 25.4 | 16111 | 28.04739474 | SP |
| 156 | 3.0113 | 11.9828889773 | 25.13 | 29.17 | 23.766 | 19142 | 26.92952383 | SP |
| 260 | 3.0113 | 11.9828889773 | 25.13 | 29.17 | 23.766 | 19142 | 26.92952383 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733787000 | 28.1413 | -0.01 | -0.03 | 28.2199 | 28.2199 | 28.1356 | 3695 |
| 1733527800 | 28.15 | -0.02 | -0.09 | 28.25 | 28.25 | 28.09 | 1928 |
| 1733441400 | 28.1749 | 0.11 | 0.37 | 28.09 | 28.18 | 28.09 | 3369 |
| 1733355000 | 28.0697 | 0.02 | 0.07 | 28.09 | 28.09 | 28.0697 | 4352 |
| 1733268600 | 28.05 | 0.1 | 0.38 | 28 | 28.09 | 28 | 14545 |
| 1733182200 | 27.9451 | 0.03 | 0.10 | 27.85 | 27.9835 | 27.83 | 20114 |
| 1732917840 | 27.9182 | 0.18 | 0.66 | 27.77 | 27.9182 | 27.77 | 1011 |
| 1732750200 | 27.735 | 0.04 | 0.15 | 27.71 | 27.76 | 27.67 | 8663 |
| 1732663800 | 27.6921 | -0.05 | -0.17 | 27.71 | 27.73 | 27.59 | 2560 |
| 1732577400 | 27.7396 | 0.08 | 0.29 | 27.73 | 27.82 | 27.71 | 7829 |
| 1732318200 | 27.659 | 0.01 | 0.03 | 27.55 | 27.69 | 27.55 | 11550 |
| 1732231800 | 27.65 | 0.05 | 0.17 | 27.6 | 27.65 | 27.58 | 25769 |
| 1732145400 | 27.602 | -0.06 | -0.20 | 27.67 | 27.67 | 27.55 | 11604 |
| 1732059000 | 27.6584 | -0.03 | -0.11 | 27.61 | 27.7 | 27.61 | 8387 |
| 1731972600 | 27.6878 | 0.08 | 0.28 | 27.63 | 27.71 | 27.62 | 22190 |
| 1731713400 | 27.6115 | -0.06 | -0.23 | 27.6346 | 27.6346 | 27.57 | 9998 |
| 1731627000 | 27.675 | 0.02 | 0.06 | 27.71 | 27.74 | 27.675 | 212346 |
| 1731540600 | 27.6574 | -0.07 | -0.23 | 27.64 | 27.7434 | 27.63 | 4571 |
| 1731454200 | 27.7225 | -0.3 | -1.06 | 27.9 | 27.909 | 27.65 | 11276 |
| 1731367800 | 28.0197 | 0.02 | 0.08 | 28.054 | 28.07 | 27.99 | 9073 |
| 1731108600 | 27.9972 | -0.23 | -0.82 | 28.03 | 28.03 | 27.93 | 327806 |
| 1731022200 | 28.2277 | 0.21 | 0.74 | 28.16 | 28.25 | 28.14 | 9578 |
| 1730935800 | 28.02 | -0.13 | -0.46 | 28.0393 | 28.0393 | 27.89 | 15704 |
| 1730849400 | 28.15 | 0.04 | 0.14 | 28.14 | 28.25 | 28.14 | 9746 |
| 1730763000 | 28.11 | 0.07 | 0.27 | 28.18 | 28.18 | 28.02 | 15376 |
| 1730500200 | 28.0353 | 0.04 | 0.15 | 28.16 | 28.16 | 28.01 | 41969 |
| 1730413800 | 27.9928 | -0.1 | -0.36 | 28 | 28 | 27.9 | 17123 |
| 1730327400 | 28.0947 | -0.17 | -0.58 | 28.1 | 28.17 | 28.07 | 6852 |
| 1730241000 | 28.26 | -0.03 | -0.11 | 28.21 | 28.2718 | 28.1897 | 6568 |
| 1730154600 | 28.29 | 0.12 | 0.42 | 28.27 | 28.33 | 28.21 | 14281 |
| 1729895400 | 28.1724 | -0.06 | -0.20 | 28.215 | 28.28 | 28.12 | 2262 |
| 1729809000 | 28.23 | 0.14 | 0.49 | 28.17 | 28.23 | 28.15 | 21686 |
| 1729722600 | 28.0916 | -0.24 | -0.84 | 28.122 | 28.14 | 28.03 | 10318 |
| 1729636200 | 28.33 | -0.06 | -0.21 | 28.28 | 28.33 | 28.23 | 23345 |
| 1729549800 | 28.39 | -0.19 | -0.65 | 28.46 | 28.48 | 28.34 | 16613 |
| 1729290600 | 28.5767 | 0.09 | 0.30 | 28.53 | 28.6 | 28.52 | 10694 |
| 1729204200 | 28.49 | 0 | 0.00 | 28.4733 | 28.51 | 28.44 | 18595 |
| 1729117800 | 28.49 | 0.13 | 0.46 | 28.51 | 28.515 | 28.435 | 47377 |
| 1729031400 | 28.36 | -0.3 | -1.05 | 28.6099 | 28.6099 | 28.36 | 21568 |
| 1728945000 | 28.66 | 0 | 0.00 | 28.68 | 28.7 | 28.61 | 28463 |
| 1728685800 | 28.66 | 0.11 | 0.40 | 28.55 | 28.67 | 28.55 | 7612 |
| 1728599400 | 28.5455 | -0.03 | -0.10 | 28.49 | 28.55 | 28.47 | 16497 |
| 1728513000 | 28.575 | 0.01 | 0.04 | 28.51 | 28.62 | 28.5001 | 5500 |
| 1728426600 | 28.565 | -0.02 | -0.05 | 28.55 | 28.58 | 28.53 | 14356 |
| 1728340200 | 28.5801 | -0.11 | -0.38 | 28.635 | 28.65 | 28.53 | 13246 |
| 1728081000 | 28.69 | 0.09 | 0.33 | 28.6425 | 28.69 | 28.59 | 243770 |
| 1727994600 | 28.5964 | -0.19 | -0.66 | 28.61 | 28.63 | 28.55 | 24203 |
| 1727908200 | 28.7869 | -0.07 | -0.25 | 28.7372 | 28.81 | 28.7372 | 10140 |
| 1727821800 | 28.86 | -0.12 | -0.41 | 28.96 | 28.96 | 28.6901 | 97540 |
| 1727735400 | 28.98 | -0.05 | -0.17 | 29.07 | 29.07 | 28.82 | 32241 |
| 1727476200 | 29.0281 | -0.09 | -0.32 | 29.15 | 29.15 | 29.02 | 22383 |
| 1727389800 | 29.1199 | 0.41 | 1.43 | 29.15 | 29.17 | 29.035 | 26692 |
| 1727303400 | 28.71 | -0.19 | -0.65 | 28.93 | 28.93 | 28.71 | 29994 |
| 1727217000 | 28.8992 | 0.1 | 0.34 | 28.77 | 28.909 | 28.77 | 50565 |
| 1727130600 | 28.8 | 0.12 | 0.42 | 28.76 | 28.8 | 28.705 | 42767 |
| 1726871400 | 28.68 | -0.19 | -0.64 | 28.7199 | 28.75 | 28.655 | 375614 |
| 1726785000 | 28.8655 | 0.3 | 1.05 | 28.91 | 28.93 | 28.74 | 29984 |
| 1726698600 | 28.5647 | -0.05 | -0.16 | 28.575 | 28.7 | 28.515 | 18251 |
| 1726612200 | 28.61 | -0.09 | -0.30 | 28.72 | 28.72 | 28.56 | 34127 |
| 1726525800 | 28.695 | 0.14 | 0.51 | 28.65 | 28.7 | 28.57 | 14215 |
| 1726266600 | 28.5503 | 0.01 | 0.04 | 28.59 | 28.63 | 28.54 | 197025 |
| 1726180200 | 28.54 | 0.16 | 0.56 | 28.4 | 28.54 | 28.31 | 25694 |
| 1726093800 | 28.38 | 0.07 | 0.26 | 28.21 | 28.38 | 28.17 | 9267 |
| 1726007400 | 28.3056 | -0.07 | -0.26 | 28.34 | 28.34 | 28.14 | 41799 |
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
