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 | 0.0334 | 0.110482982644 | 30.2309 | 30.38 | 30.2309 | 931 | 30.31797801 | SP |
| 4 | -0.0857 | -0.2823723229 | 30.35 | 30.48 | 29.9408 | 2191 | 30.17014554 | SP |
| 12 | 0.5343 | 1.79717457114 | 29.73 | 30.48 | 29.7038 | 1574 | 30.15178462 | SP |
| 26 | 3.6593 | 13.7541815448 | 26.605 | 30.48 | 26.605 | 6482 | 28.41888286 | SP |
| 52 | 3.6442 | 13.689655561 | 26.6201 | 30.48 | 26.3537 | 5698 | 28.30325705 | SP |
| 156 | 5.0543 | 20.0487901626 | 25.21 | 30.48 | 24.25 | 6278 | 27.09366377 | SP |
| 260 | 5.0543 | 20.0487901626 | 25.21 | 30.48 | 24.25 | 6278 | 27.09366377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 30.2643 | -0.11 | -0.35 | 30.31 | 30.31 | 30.2643 | 2154 |
| 1714429800 | 30.37 | 0.02 | 0.06 | 30.34 | 30.37 | 30.34 | 1521 |
| 1714170600 | 30.3505 | 0.13 | 0.42 | 30.35 | 30.38 | 30.35 | 198 |
| 1714084200 | 30.2235 | -0.06 | -0.19 | 30.2235 | 30.2235 | 30.2235 | 0 |
| 1713997800 | 30.2799 | 0.02 | 0.07 | 30.25 | 30.2799 | 30.25 | 1575 |
| 1713911400 | 30.2586 | 0.15 | 0.49 | 30.2309 | 30.2586 | 30.2309 | 431 |
| 1713825000 | 30.1122 | 0.16 | 0.52 | 30.05 | 30.13 | 29.99 | 1940 |
| 1713565800 | 29.9563 | -0.11 | -0.38 | 30 | 30 | 29.9408 | 11433 |
| 1713479400 | 30.07 | 0.04 | 0.13 | 30.13 | 30.13 | 30.01 | 2098 |
| 1713393000 | 30.03 | -0.09 | -0.30 | 30.2 | 30.2 | 30.03 | 1192 |
| 1713306600 | 30.1216 | 0.01 | 0.04 | 30.1 | 30.1216 | 30.08 | 1503 |
| 1713220200 | 30.1096 | -0.12 | -0.38 | 30.36 | 30.36 | 30.1096 | 650 |
| 1712961000 | 30.225 | -0.15 | -0.51 | 30.19 | 30.225 | 30.19 | 660 |
| 1712874600 | 30.3798 | 0.07 | 0.25 | 30.29 | 30.3798 | 30.29 | 1023 |
| 1712788200 | 30.305 | -0.07 | -0.23 | 30.27 | 30.305 | 30.27 | 1787 |
| 1712701800 | 30.3755 | 0.01 | 0.02 | 30.3709 | 30.3755 | 30.3 | 4573 |
| 1712615400 | 30.37 | 0.02 | 0.07 | 30.37 | 30.37 | 30.37 | 0 |
| 1712356200 | 30.35 | 0.08 | 0.26 | 30.2601 | 30.35 | 30.2601 | 3453 |
| 1712269800 | 30.27 | -0.1 | -0.33 | 30.48 | 30.48 | 30.27 | 1945 |
| 1712183400 | 30.3688 | 0.01 | 0.05 | 30.35 | 30.378 | 30.33 | 1259 |
| 1712097000 | 30.355 | -0.04 | -0.15 | 30.355 | 30.355 | 30.355 | 0 |
| 1712010600 | 30.3999 | -0.03 | -0.11 | 30.4034 | 30.4034 | 30.37 | 1281 |
| 1711665000 | 30.4347 | 0.02 | 0.06 | 30.48 | 30.48 | 30.3901 | 3832 |
| 1711578600 | 30.4151 | 0.06 | 0.21 | 30.44 | 30.44 | 30.4151 | 2 |
| 1711492200 | 30.3513 | 0 | 0.00 | 30.34 | 30.3513 | 30.34 | 313 |
| 1711405800 | 30.3505 | -0.03 | -0.10 | 30.3505 | 30.3505 | 30.3505 | 0 |
| 1711146600 | 30.38 | 0.01 | 0.03 | 30.35 | 30.38 | 30.35 | 200 |
| 1711060200 | 30.3701 | 0.03 | 0.10 | 30.43 | 30.43 | 30.341 | 1457 |
| 1710973800 | 30.3394 | 0.08 | 0.28 | 30.29 | 30.3394 | 30.26 | 1597 |
| 1710887400 | 30.255 | 0.05 | 0.16 | 30.2 | 30.255 | 30.2 | 100 |
| 1710801000 | 30.2068 | 0.08 | 0.27 | 30.2068 | 30.2068 | 30.2068 | 0 |
| 1710541800 | 30.1269 | -0.06 | -0.19 | 30.12 | 30.1461 | 30.1 | 5442 |
| 1710455400 | 30.1841 | -0.04 | -0.13 | 30.2 | 30.2 | 30.1841 | 200 |
| 1710369000 | 30.2219 | -0.01 | -0.04 | 30.2 | 30.2219 | 30.18 | 1100 |
| 1710282600 | 30.2341 | 0.11 | 0.38 | 30.17 | 30.2341 | 30.17 | 300 |
| 1710196200 | 30.1202 | -0.02 | -0.07 | 30.07 | 30.1202 | 30.07 | 455 |
| 1709940600 | 30.14 | -0.05 | -0.16 | 30.14 | 30.14 | 30.14 | 0 |
| 1709854200 | 30.1876 | 0.09 | 0.29 | 30.2 | 30.2 | 30.15 | 141 |
| 1709767800 | 30.1014 | 0.05 | 0.17 | 30.17 | 30.17 | 30.1014 | 2 |
| 1709681400 | 30.05 | -0.09 | -0.31 | 30.05 | 30.05 | 30.05 | 0 |
| 1709595000 | 30.1429 | -0.02 | -0.06 | 30.1727 | 30.1727 | 30.1429 | 648 |
| 1709335800 | 30.16 | 0.06 | 0.20 | 30.13 | 30.16 | 30.12 | 5550 |
| 1709249400 | 30.0993 | 0.07 | 0.23 | 30.04 | 30.0993 | 30.04 | 4235 |
| 1709163000 | 30.0315 | -0.02 | -0.08 | 30 | 30.0315 | 30 | 8 |
| 1709076600 | 30.055 | 0.03 | 0.08 | 30.0309 | 30.055 | 30.0309 | 1780 |
| 1708990200 | 30.0299 | -0.02 | -0.08 | 30.05 | 30.05 | 30.0299 | 19 |
| 1708731000 | 30.0535 | 0.03 | 0.09 | 30.0535 | 30.0535 | 30.0535 | 0 |
| 1708644600 | 30.0268 | 0.19 | 0.65 | 30.01 | 30.0268 | 30.01 | 2 |
| 1708558200 | 29.8319 | 0.04 | 0.13 | 29.77 | 29.8319 | 29.76 | 1100 |
| 1708471800 | 29.7941 | -0.07 | -0.23 | 29.7941 | 29.7941 | 29.7941 | 181 |
| 1708126200 | 29.8623 | -0.03 | -0.11 | 29.8623 | 29.8623 | 29.8623 | 0 |
| 1708039800 | 29.8942 | 0.06 | 0.20 | 29.83 | 29.8942 | 29.82 | 2516 |
| 1707953400 | 29.8351 | 0.13 | 0.44 | 29.73 | 29.8351 | 29.73 | 1146 |
| 1707867000 | 29.7038 | -0.17 | -0.58 | 29.7038 | 29.7038 | 29.7038 | 50 |
| 1707780600 | 29.8764 | -0.01 | -0.05 | 29.9201 | 29.9201 | 29.8764 | 624 |
| 1707521400 | 29.89 | 0.03 | 0.10 | 29.89 | 29.89 | 29.89 | 0 |
| 1707435000 | 29.8603 | 0.03 | 0.09 | 29.8603 | 29.8603 | 29.8603 | 0 |
| 1707348600 | 29.8328 | 0.09 | 0.29 | 29.83 | 29.8328 | 29.8 | 2302 |
| 1707262200 | 29.7459 | 0.02 | 0.08 | 29.73 | 29.7459 | 29.73 | 176 |
| 1707175800 | 29.722 | -0.03 | -0.10 | 29.722 | 29.722 | 29.722 | 0 |
| 1706916600 | 29.7531 | 0.13 | 0.43 | 29.7 | 29.7531 | 29.7 | 1600 |
| 1706830200 | 29.6253 | 0.11 | 0.38 | 29.57 | 29.6253 | 29.5 | 4802 |
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
