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 | 0.2475 | 0.844637829537 | 29.3025 | 29.74 | 29.29 | 572 | 29.52232497 | SP |
| 4 | -0.09 | -0.303643724696 | 29.64 | 29.7799 | 29.29 | 2093 | 29.50843427 | SP |
| 12 | -0.46 | -1.53282239254 | 30.01 | 30.01 | 29.29 | 1850 | 29.58945442 | SP |
| 26 | 0.07 | 0.237449118046 | 29.48 | 30.1199 | 29.29 | 6074 | 29.84437254 | SP |
| 52 | 0.26 | 0.887674974394 | 29.29 | 30.1199 | 27.8967 | 3889 | 29.57014557 | SP |
| 156 | -0.47 | -1.56562291805 | 30.02 | 30.55 | 27.8967 | 4147 | 29.54998669 | SP |
| 260 | -0.47 | -1.56562291805 | 30.02 | 30.55 | 27.8967 | 4147 | 29.54998669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 29.55 | -0.03 | -0.08 | 29.74 | 29.74 | 29.55 | 816 |
| 1717713000 | 29.575 | 0.09 | 0.30 | 29.69 | 29.69 | 29.575 | 1226 |
| 1717626600 | 29.4853 | 0.06 | 0.20 | 29.425 | 29.54 | 29.425 | 307 |
| 1717540200 | 29.425 | 0.08 | 0.27 | 29.345 | 29.425 | 29.345 | 183 |
| 1717453800 | 29.345 | -0.03 | -0.10 | 29.3025 | 29.3999 | 29.29 | 327 |
| 1717194600 | 29.3751 | -0.04 | -0.15 | 29.42 | 29.42 | 29.3751 | 100 |
| 1717108200 | 29.42 | 0.02 | 0.07 | 29.3993 | 29.4299 | 29.32 | 6638 |
| 1717021800 | 29.3993 | 0.02 | 0.07 | 29.38 | 29.411 | 29.38 | 509 |
| 1716935400 | 29.38 | -0.08 | -0.27 | 29.46 | 29.46 | 29.3 | 3729 |
| 1716589800 | 29.46 | -0.03 | -0.08 | 29.485 | 29.5 | 29.38 | 3763 |
| 1716503400 | 29.485 | -0.04 | -0.14 | 29.525 | 29.525 | 29.485 | 1 |
| 1716417000 | 29.525 | -0.07 | -0.24 | 29.595 | 29.595 | 29.525 | 15695 |
| 1716330600 | 29.595 | -0.03 | -0.10 | 29.625 | 29.625 | 29.5413 | 375 |
| 1716244200 | 29.625 | -0.03 | -0.10 | 29.655 | 29.655 | 29.55 | 2076 |
| 1715985000 | 29.655 | -0.03 | -0.08 | 29.68 | 29.68 | 29.655 | 701 |
| 1715898600 | 29.68 | -0.04 | -0.13 | 29.72 | 29.7799 | 29.68 | 343 |
| 1715812200 | 29.72 | 0.05 | 0.17 | 29.67 | 29.72 | 29.64 | 2005 |
| 1715725800 | 29.67 | 0.03 | 0.08 | 29.645 | 29.7188 | 29.645 | 972 |
| 1715639400 | 29.645 | 0 | 0.02 | 29.64 | 29.645 | 29.64 | 1 |
| 1715380200 | 29.64 | -0.02 | -0.05 | 29.655 | 29.66 | 29.64 | 36481 |
| 1715293800 | 29.655 | 0.01 | 0.02 | 29.65 | 29.655 | 29.65 | 1 |
| 1715207400 | 29.65 | 0.05 | 0.16 | 29.59 | 29.65 | 29.59 | 39 |
| 1715121000 | 29.6025 | 0.06 | 0.19 | 29.545 | 29.6687 | 29.545 | 155 |
| 1715034600 | 29.545 | 0.05 | 0.17 | 29.495 | 29.545 | 29.495 | 68 |
| 1714775400 | 29.495 | 0.04 | 0.14 | 29.4538 | 29.55 | 29.4538 | 632 |
| 1714689000 | 29.4538 | 0.04 | 0.15 | 29.4102 | 29.5 | 29.39 | 3430 |
| 1714602600 | 29.4102 | -0.04 | -0.13 | 29.3686 | 29.47 | 29.3686 | 422 |
| 1714516200 | 29.4498 | -0.01 | -0.03 | 29.46 | 29.46 | 29.4498 | 1 |
| 1714429800 | 29.46 | 0.03 | 0.10 | 29.4292 | 29.46 | 29.4292 | 21 |
| 1714170600 | 29.4292 | -0.02 | -0.07 | 29.45 | 29.509 | 29.37 | 1043 |
| 1714084200 | 29.45 | -0.08 | -0.27 | 29.53 | 29.53 | 29.45 | 0 |
| 1713997800 | 29.53 | -0.02 | -0.08 | 29.5547 | 29.5547 | 29.53 | 0 |
| 1713911400 | 29.5547 | 0.02 | 0.08 | 29.43 | 29.5547 | 29.43 | 388 |
| 1713825000 | 29.53 | 0.02 | 0.07 | 29.51 | 29.53 | 29.51 | 37 |
| 1713565800 | 29.51 | 0.03 | 0.10 | 29.48 | 29.51 | 29.48 | 1 |
| 1713479400 | 29.48 | -0.04 | -0.14 | 29.52 | 29.52 | 29.48 | 314 |
| 1713393000 | 29.52 | 0.07 | 0.24 | 29.45 | 29.52 | 29.45 | 1391 |
| 1713306600 | 29.45 | -0.07 | -0.22 | 29.46 | 29.46 | 29.45 | 50 |
| 1713220200 | 29.515 | 0.02 | 0.07 | 29.4947 | 29.515 | 29.45 | 616 |
| 1712961000 | 29.4947 | 0.06 | 0.22 | 29.4298 | 29.4947 | 29.4298 | 0 |
| 1712874600 | 29.4298 | -0.02 | -0.07 | 29.45 | 29.45 | 29.4298 | 107 |
| 1712788200 | 29.45 | -0.09 | -0.30 | 29.538 | 29.538 | 29.38 | 1300 |
| 1712701800 | 29.538 | 0.03 | 0.11 | 29.505 | 29.538 | 29.505 | 1 |
| 1712615400 | 29.505 | 0 | 0.02 | 29.54 | 29.54 | 29.505 | 207 |
| 1712356200 | 29.5 | -0.04 | -0.15 | 29.5448 | 29.5448 | 29.5 | 74 |
| 1712269800 | 29.5448 | -0 | -0.00 | 29.525 | 29.5448 | 29.525 | 84 |
| 1712183400 | 29.545 | -0.07 | -0.22 | 29.61 | 29.61 | 29.545 | 29 |
| 1712097000 | 29.61 | -0.04 | -0.13 | 29.6 | 29.63 | 29.6 | 899 |
| 1712010600 | 29.65 | -0.2 | -0.67 | 29.68 | 29.68 | 29.65 | 977 |
| 1711665000 | 29.8502 | 0.08 | 0.27 | 29.72 | 29.8502 | 29.72 | 192 |
| 1711578600 | 29.77 | -0.03 | -0.08 | 29.795 | 29.795 | 29.77 | 620 |
| 1711492200 | 29.795 | -0.01 | -0.02 | 29.8 | 29.8392 | 29.795 | 100 |
| 1711405800 | 29.8 | -0.02 | -0.05 | 29.8157 | 29.87 | 29.78 | 6586 |
| 1711146600 | 29.8157 | 0.01 | 0.02 | 29.81 | 29.8157 | 29.81 | 30 |
| 1711060200 | 29.81 | -0.01 | -0.03 | 29.82 | 29.82 | 29.81 | 0 |
| 1710973800 | 29.82 | -0.01 | -0.03 | 29.83 | 29.83 | 29.7801 | 605 |
| 1710887400 | 29.83 | -0 | -0.01 | 29.81 | 29.83 | 29.81 | 1188 |
| 1710801000 | 29.8315 | 0.02 | 0.07 | 30.01 | 30.01 | 29.79 | 2047 |
| 1710541800 | 29.81 | 0.01 | 0.03 | 29.8 | 29.81 | 29.8 | 277 |
| 1710455400 | 29.8 | -0.07 | -0.23 | 29.87 | 29.87 | 29.8 | 0 |
| 1710369000 | 29.87 | 0.01 | 0.02 | 29.865 | 29.87 | 29.865 | 190 |
| 1710282600 | 29.865 | -0.05 | -0.17 | 29.915 | 29.915 | 29.81 | 4060 |
| 1710196200 | 29.915 | -0.01 | -0.03 | 29.87 | 29.9398 | 29.87 | 1244 |
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
