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 | 0.87 | 2.86939313984 | 30.32 | 31.1999 | 30.31 | 31735 | 30.78956219 | SP |
| 4 | -0.01 | -0.0320512820513 | 31.2 | 31.721 | 29.7601 | 18955 | 30.73813783 | SP |
| 12 | 1.9 | 6.48685558211 | 29.29 | 31.721 | 29.21 | 23815 | 30.45429287 | SP |
| 26 | 2.79 | 9.82394366197 | 28.4 | 31.74 | 28.2001 | 26135 | 30.34861384 | SP |
| 52 | -0.76 | -2.37871674491 | 31.95 | 33.85 | 27.982 | 23287 | 30.62267685 | SP |
| 156 | -5.46 | -14.897680764 | 36.65 | 37.79 | 24.47 | 22053 | 31.31204926 | SP |
| 260 | -0.7401 | -2.31787560953 | 31.9301 | 37.79 | 21.1 | 17842 | 30.98016181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 31.19 | 0.35 | 1.13 | 30.84 | 31.1999 | 30.84 | 14617 |
| 1714084200 | 30.84 | -0.17 | -0.55 | 30.6 | 30.9247 | 30.6 | 22333 |
| 1713997800 | 31.01 | -0.01 | -0.03 | 30.98 | 31.01 | 30.7336 | 26268 |
| 1713911400 | 31.02 | 0.45 | 1.47 | 30.71 | 31.02 | 30.71 | 18198 |
| 1713825000 | 30.57 | 0.56 | 1.87 | 30.32 | 30.68 | 30.31 | 77261 |
| 1713565800 | 30.01 | -0.02 | -0.07 | 29.95 | 30.1301 | 29.95 | 21425 |
| 1713479400 | 30.03 | 0.07 | 0.23 | 30.06 | 30.2573 | 29.7601 | 9532 |
| 1713393000 | 29.96 | 0.03 | 0.10 | 30.09 | 30.15 | 29.85 | 21771 |
| 1713306600 | 29.93 | -0.33 | -1.09 | 29.95 | 30.0099 | 29.7955 | 15509 |
| 1713220200 | 30.26 | -0.13 | -0.43 | 30.64 | 30.64 | 30.11 | 21262 |
| 1712961000 | 30.39 | -0.75 | -2.41 | 30.7 | 30.76 | 30.3848 | 15272 |
| 1712874600 | 31.14 | 0 | 0.00 | 31.25 | 31.25 | 30.93 | 15023 |
| 1712788200 | 31.14 | -0.45 | -1.41 | 31.27 | 31.2838 | 31.03 | 13546 |
| 1712701800 | 31.5864 | 0.24 | 0.75 | 31.62 | 31.721 | 31.465 | 17766 |
| 1712615400 | 31.35 | 0.18 | 0.59 | 31.37 | 31.4931 | 31.3376 | 8150 |
| 1712356200 | 31.1651 | -0.06 | -0.21 | 31.05 | 31.28 | 31.05 | 6166 |
| 1712269800 | 31.23 | -0.04 | -0.13 | 31.56 | 31.66 | 31.03 | 13845 |
| 1712183400 | 31.27 | 0.23 | 0.75 | 31 | 31.2993 | 31 | 11390 |
| 1712097000 | 31.0375 | -0.16 | -0.52 | 31.08 | 31.27 | 30.68 | 10073 |
| 1712010600 | 31.2 | 0.08 | 0.26 | 31.2 | 31.33 | 31.12 | 19690 |
| 1711665000 | 31.1181 | -0.05 | -0.17 | 31.1 | 31.1973 | 31.0154 | 34023 |
| 1711578600 | 31.17 | 0.21 | 0.68 | 31.03 | 31.17 | 30.99 | 12558 |
| 1711492200 | 30.96 | 0.01 | 0.03 | 31.05 | 31.0695 | 30.89 | 19222 |
| 1711405800 | 30.95 | 0.09 | 0.29 | 30.87 | 31 | 30.8457 | 8617 |
| 1711146600 | 30.86 | -0.31 | -0.99 | 31.17 | 31.17 | 30.86 | 11771 |
| 1711060200 | 31.17 | -0.24 | -0.76 | 31.21 | 31.23 | 31.0001 | 14227 |
| 1710973800 | 31.41 | 0.4 | 1.29 | 30.91 | 31.41 | 30.89 | 12388 |
| 1710887400 | 31.0103 | 0.14 | 0.45 | 30.83 | 31.13 | 30.8 | 11460 |
| 1710801000 | 30.87 | 0.01 | 0.03 | 30.99 | 31.03 | 30.7 | 8717 |
| 1710541800 | 30.86 | -0.2 | -0.64 | 30.95 | 31.0799 | 30.8501 | 14803 |
| 1710455400 | 31.06 | -0.38 | -1.21 | 31.3 | 31.3 | 30.84 | 14026 |
| 1710369000 | 31.44 | 0.03 | 0.10 | 31.345 | 31.5 | 31.3404 | 15467 |
| 1710282600 | 31.4087 | 0.32 | 1.03 | 31.21 | 31.4699 | 31.16 | 13929 |
| 1710196200 | 31.09 | 0.2 | 0.65 | 30.99 | 31.1 | 30.8812 | 6381 |
| 1709940600 | 30.89 | -0.18 | -0.58 | 31.07 | 31.44 | 30.8863 | 27147 |
| 1709854200 | 31.07 | 0.46 | 1.50 | 30.84 | 31.14 | 30.7608 | 18262 |
| 1709767800 | 30.61 | 0.28 | 0.92 | 30.7 | 30.79 | 30.5801 | 36115 |
| 1709681400 | 30.33 | -0.14 | -0.46 | 30.36 | 30.45 | 30.1976 | 98221 |
| 1709595000 | 30.47 | -0.19 | -0.62 | 30.52 | 30.54 | 30.3629 | 13955 |
| 1709335800 | 30.66 | 0.28 | 0.92 | 30.57 | 30.72 | 30.46 | 16455 |
| 1709249400 | 30.38 | -0.01 | -0.03 | 30.39 | 30.5746 | 30.27 | 13252 |
| 1709163000 | 30.39 | -0.42 | -1.36 | 30.48 | 30.5286 | 30.3518 | 14490 |
| 1709076600 | 30.81 | 0.31 | 1.02 | 30.65 | 30.81 | 30.6413 | 17019 |
| 1708990200 | 30.5 | -0.09 | -0.29 | 30.6 | 30.6408 | 30.47 | 12968 |
| 1708731000 | 30.59 | -0.01 | -0.03 | 30.65 | 30.743 | 30.552 | 12792 |
| 1708644600 | 30.6 | 0.16 | 0.53 | 30.63 | 30.755 | 30.6 | 22547 |
| 1708558200 | 30.44 | 0.23 | 0.76 | 30.35 | 30.46 | 30.2589 | 13899 |
| 1708471800 | 30.21 | -0.18 | -0.59 | 30.315 | 30.49 | 30.17 | 15364 |
| 1708126200 | 30.39 | 0.2 | 0.65 | 30.33 | 30.51 | 30.2701 | 15863 |
| 1708039800 | 30.1929 | 0.28 | 0.93 | 29.916 | 30.2302 | 29.916 | 25514 |
| 1707953400 | 29.916 | 0.44 | 1.48 | 29.76 | 29.9799 | 29.7236 | 309915 |
| 1707867000 | 29.48 | -0.67 | -2.22 | 29.625 | 29.74 | 29.345 | 10933 |
| 1707780600 | 30.15 | 0.29 | 0.97 | 29.89 | 30.2413 | 29.89 | 25620 |
| 1707521400 | 29.86 | 0.16 | 0.54 | 29.74 | 29.86 | 29.5618 | 13735 |
| 1707435000 | 29.7 | 0.06 | 0.19 | 29.66 | 29.75 | 29.6213 | 11294 |
| 1707348600 | 29.6449 | -0.2 | -0.65 | 29.84 | 29.84 | 29.58 | 7329 |
| 1707262200 | 29.84 | 0.49 | 1.67 | 29.485 | 29.84 | 29.4401 | 20251 |
| 1707175800 | 29.35 | -0.07 | -0.24 | 29.29 | 29.385 | 29.21 | 31636 |
| 1706916600 | 29.42 | -0.21 | -0.71 | 29.45 | 29.5 | 29.27 | 31227 |
| 1706830200 | 29.63 | 0.19 | 0.65 | 29.51 | 29.7299 | 29.43 | 20011 |
| 1706743800 | 29.44 | -0.29 | -0.98 | 29.75 | 29.9 | 29.43 | 52568 |
| 1706657400 | 29.73 | -0.2 | -0.67 | 29.77 | 29.84 | 29.6888 | 8852 |
| 1706571000 | 29.93 | -0.08 | -0.27 | 29.88 | 29.97 | 29.74 | 17341 |
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
