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 | 1.2927 | 4.56623101378 | 28.31 | 29.6299 | 28.28 | 29301 | 28.55926794 | SP |
| 4 | 0.0727 | 0.246190314934 | 29.53 | 29.9 | 28.15 | 29875 | 29.2770134 | SP |
| 12 | 2.2627 | 8.27615215801 | 27.34 | 29.9 | 27.34 | 13540 | 29.13730367 | SP |
| 26 | 4.4327 | 17.6110448947 | 25.17 | 29.9 | 24.82 | 12369 | 28.18405981 | SP |
| 52 | 2.6327 | 9.76158694846 | 26.97 | 29.9 | 24.01 | 17072 | 27.37937479 | SP |
| 156 | 4.8327 | 19.5102947113 | 24.77 | 32.17 | 23.44 | 14393 | 27.21187755 | SP |
| 260 | 4.8327 | 19.5102947113 | 24.77 | 32.17 | 23.44 | 14393 | 27.21187755 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 29.6027 | 0.18 | 0.60 | 29.51 | 29.6299 | 29.44 | 2122 |
| 1714170600 | 29.4255 | 0.33 | 1.13 | 29.3 | 29.4255 | 29.27 | 991 |
| 1714084200 | 29.0959 | 0.09 | 0.32 | 28.995 | 29.385 | 28.995 | 3631 |
| 1713997800 | 29.0034 | 0.1 | 0.33 | 29.12 | 29.12 | 28.92 | 5109 |
| 1713911400 | 28.9078 | 0.4 | 1.40 | 28.67 | 28.9205 | 28.66 | 3976 |
| 1713825000 | 28.51 | 0.33 | 1.17 | 28.31 | 28.5899 | 28.28 | 132659 |
| 1713565800 | 28.18 | -0.15 | -0.52 | 28.15 | 28.29 | 28.15 | 2770 |
| 1713479400 | 28.3261 | -0.06 | -0.20 | 28.41 | 28.545 | 28.22 | 4919 |
| 1713393000 | 28.3818 | -0.04 | -0.15 | 28.5 | 28.5 | 28.27 | 8385 |
| 1713306600 | 28.4253 | -0.24 | -0.85 | 28.38 | 28.4703 | 28.325 | 3641 |
| 1713220200 | 28.6678 | -0.18 | -0.63 | 28.97 | 28.97 | 28.62 | 2174 |
| 1712961000 | 28.8499 | -0.61 | -2.07 | 29.0956 | 29.0956 | 28.79 | 3634 |
| 1712874600 | 29.4599 | 0.26 | 0.89 | 29.39 | 29.47 | 29.26 | 3256 |
| 1712788200 | 29.2 | -0.38 | -1.27 | 29.24 | 29.26 | 29.15 | 3697 |
| 1712701800 | 29.5751 | 0.04 | 0.13 | 29.719 | 29.719 | 29.41 | 361517 |
| 1712615400 | 29.5356 | 0.06 | 0.19 | 29.63 | 29.63 | 29.5356 | 4552 |
| 1712356200 | 29.4787 | -0.01 | -0.02 | 29.52 | 29.52 | 29.4 | 2482 |
| 1712269800 | 29.4839 | -0.16 | -0.53 | 29.85 | 29.9 | 29.4839 | 5917 |
| 1712183400 | 29.6398 | 0.03 | 0.08 | 29.45 | 29.65 | 29.45 | 30255 |
| 1712097000 | 29.6147 | 0.02 | 0.08 | 29.55 | 29.6289 | 29.505 | 3455 |
| 1712010600 | 29.59 | 0.15 | 0.49 | 29.53 | 29.595 | 29.465 | 10333 |
| 1711665000 | 29.4449 | 0.12 | 0.41 | 29.4604 | 29.55 | 29.4277 | 10713 |
| 1711578600 | 29.3253 | 0.14 | 0.47 | 29.25 | 29.3253 | 29.23 | 3057 |
| 1711492200 | 29.1868 | 0.1 | 0.34 | 29.25 | 29.25 | 29.1868 | 1646 |
| 1711405800 | 29.0884 | 0.01 | 0.03 | 29.17 | 29.17 | 29.07 | 1646 |
| 1711146600 | 29.0797 | -0.19 | -0.67 | 29.12 | 29.12 | 29.05 | 2423 |
| 1711060200 | 29.2744 | 0.13 | 0.44 | 29.39 | 29.39 | 29.22 | 2954 |
| 1710973800 | 29.1471 | 0.3 | 1.05 | 28.93 | 29.23 | 28.93 | 1791 |
| 1710887400 | 28.8445 | -0.05 | -0.16 | 28.76 | 28.92 | 28.74 | 4663 |
| 1710801000 | 28.8915 | -0.13 | -0.45 | 29.12 | 29.12 | 28.8915 | 14528 |
| 1710541800 | 29.0226 | -0.21 | -0.73 | 29.1 | 29.12 | 28.96 | 8036 |
| 1710455400 | 29.2373 | -0.16 | -0.53 | 29.26 | 29.28 | 29.195 | 3272 |
| 1710369000 | 29.3924 | 0.16 | 0.56 | 29.395 | 29.4292 | 29.39 | 3334 |
| 1710282600 | 29.23 | 0.35 | 1.20 | 29.12 | 29.26 | 29.0677 | 7490 |
| 1710196200 | 28.8847 | 0 | 0.02 | 28.87 | 28.954 | 28.87 | 6436 |
| 1709940600 | 28.8802 | -0.07 | -0.26 | 28.97 | 28.97 | 28.82 | 2451 |
| 1709854200 | 28.9547 | 0.13 | 0.47 | 28.83 | 28.97 | 28.83 | 3389 |
| 1709767800 | 28.8202 | 0.36 | 1.27 | 28.83 | 28.95 | 28.8202 | 3106 |
| 1709681400 | 28.46 | -0.31 | -1.08 | 28.63 | 28.63 | 28.4 | 3395 |
| 1709595000 | 28.77 | -0.07 | -0.25 | 28.85 | 28.85 | 28.76 | 3341 |
| 1709335800 | 28.8417 | 0.36 | 1.28 | 28.67 | 28.9 | 28.67 | 2242 |
| 1709249400 | 28.4777 | 0.12 | 0.43 | 28.5 | 28.5 | 28.41 | 3685 |
| 1709163000 | 28.355 | -0.31 | -1.09 | 28.3 | 28.39 | 28.27 | 7101 |
| 1709076600 | 28.668 | -0.03 | -0.09 | 28.72 | 28.72 | 28.65 | 6298 |
| 1708990200 | 28.6936 | -0.12 | -0.40 | 28.71 | 28.72 | 28.66 | 3964 |
| 1708731000 | 28.8099 | -0.01 | -0.05 | 28.78 | 28.865 | 28.65 | 20034 |
| 1708644600 | 28.8235 | 0.23 | 0.82 | 28.76 | 28.87 | 28.76 | 3111 |
| 1708558200 | 28.5894 | 0.2 | 0.70 | 28.53 | 28.5894 | 28.45 | 5213 |
| 1708471800 | 28.3901 | -0.03 | -0.09 | 28.57 | 28.57 | 28.3492 | 3317 |
| 1708126200 | 28.4155 | 0.03 | 0.11 | 28.48 | 28.5899 | 28.4155 | 3198 |
| 1708039800 | 28.3844 | 0.2 | 0.72 | 28.355 | 28.39 | 28.23 | 4719 |
| 1707953400 | 28.181 | 0.4 | 1.46 | 28.06 | 28.181 | 28.06 | 4191 |
| 1707867000 | 27.7763 | -0.5 | -1.77 | 27.84 | 27.84 | 27.665 | 2534 |
| 1707780600 | 28.2769 | 0.21 | 0.74 | 28.06 | 28.3925 | 28.06 | 4064 |
| 1707521400 | 28.0686 | 0.16 | 0.58 | 27.92 | 28.11 | 27.92 | 4662 |
| 1707435000 | 27.9062 | -0.18 | -0.63 | 27.95 | 27.9675 | 27.85 | 7922 |
| 1707348600 | 28.0819 | 0.25 | 0.91 | 27.92 | 28.0867 | 27.92 | 3469 |
| 1707262200 | 27.83 | 0.33 | 1.21 | 27.77 | 27.88 | 27.77 | 6921 |
| 1707175800 | 27.4976 | 0.23 | 0.83 | 27.34 | 27.548 | 27.34 | 3500 |
| 1706916600 | 27.2713 | -0.05 | -0.20 | 27.17 | 27.3 | 27.1 | 5252 |
| 1706830200 | 27.325 | 0.31 | 1.15 | 27.1605 | 27.33 | 27.1605 | 2850 |
| 1706743800 | 27.0145 | -0.16 | -0.59 | 27.175 | 27.255 | 26.93 | 6397 |
| 1706657400 | 27.1756 | -0.27 | -1.00 | 27.17 | 27.2 | 27.04 | 13095 |
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
