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 | 0.48 | 1.70092133239 | 28.22 | 29.47 | 27.87 | 915702 | 28.98693271 | SP |
| 4 | 2.66 | 10.2150537634 | 26.04 | 29.47 | 25.22 | 737785 | 27.12275158 | SP |
| 12 | -1.1 | -3.69127516779 | 29.8 | 31.08 | 23 | 752483 | 27.04585736 | SP |
| 26 | 6.52 | 29.395852119 | 22.18 | 31.31 | 20.67 | 505843 | 26.74352771 | SP |
| 52 | 5.04 | 21.3017751479 | 23.66 | 31.31 | 19.62 | 365158 | 25.36536329 | SP |
| 156 | 8.6 | 42.7860696517 | 20.1 | 31.31 | 19.6 | 348741 | 25.34966699 | SP |
| 260 | 8.6 | 42.7860696517 | 20.1 | 31.31 | 19.6 | 348741 | 25.34966699 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 28.53 | -0.19 | -0.66 | 29.19 | 29.19 | 27.87 | 964066 |
| 1717108200 | 28.72 | -0.7 | -2.38 | 29.47 | 29.47 | 28.48 | 1357483 |
| 1717021800 | 29.42 | 0.06 | 0.20 | 29.43 | 29.46 | 29.17 | 787279 |
| 1716935400 | 29.36 | 0.81 | 2.84 | 29.21 | 29.37 | 29.16 | 845304 |
| 1716589800 | 28.55 | 0.56 | 2.00 | 28.22 | 28.62 | 27.91 | 672743 |
| 1716503400 | 27.99 | 0.99 | 3.67 | 28.25 | 28.4199 | 27.6 | 1138946 |
| 1716417000 | 27 | -0.04 | -0.15 | 27.1 | 27.18 | 26.7308 | 866217 |
| 1716330600 | 27.04 | 0.15 | 0.56 | 26.8 | 27.07 | 26.65 | 507348 |
| 1716244200 | 26.89 | 0.48 | 1.82 | 26.68 | 26.98 | 26.61 | 666579 |
| 1715985000 | 26.41 | -0.27 | -1.01 | 26.68 | 26.6999 | 26.26 | 656349 |
| 1715898600 | 26.68 | 0.05 | 0.19 | 26.66 | 26.7094 | 26.59 | 562472 |
| 1715812200 | 26.63 | 0.41 | 1.56 | 26.3 | 26.63 | 26.26 | 478987 |
| 1715725800 | 26.22 | 0.34 | 1.31 | 25.87 | 26.22 | 25.65 | 458621 |
| 1715639400 | 25.88 | 0.13 | 0.50 | 25.9 | 26.02 | 25.52 | 486969 |
| 1715380200 | 25.75 | 0.33 | 1.30 | 25.72 | 26.0499 | 25.53 | 492172 |
| 1715293800 | 25.42 | -0.31 | -1.20 | 25.71 | 25.85 | 25.22 | 824442 |
| 1715207400 | 25.73 | 0.06 | 0.23 | 25.53 | 25.81 | 25.4501 | 712138 |
| 1715121000 | 25.67 | -0.11 | -0.43 | 25.78 | 25.82 | 25.31 | 564666 |
| 1715034600 | 25.78 | -0.62 | -2.35 | 25.32 | 25.85 | 25.25 | 662084 |
| 1714775400 | 26.4 | 0.96 | 3.77 | 26.04 | 26.4481 | 25.8695 | 1174418 |
| 1714689000 | 25.44 | 0.66 | 2.66 | 25.09 | 25.6 | 24.7 | 525200 |
| 1714602600 | 24.78 | -0.86 | -3.35 | 25.35 | 25.43 | 24.1 | 768284 |
| 1714516200 | 25.64 | -0.27 | -1.04 | 25.81 | 26.09 | 25.54 | 484542 |
| 1714429800 | 25.91 | 0.07 | 0.27 | 25.84 | 25.93 | 25.18 | 625851 |
| 1714170600 | 25.84 | 0.58 | 2.30 | 25.45 | 25.85 | 25.4459 | 592381 |
| 1714084200 | 25.26 | 0.8 | 3.27 | 24.3 | 25.35 | 24.27 | 510846 |
| 1713997800 | 24.46 | -0.65 | -2.59 | 25.39 | 25.39 | 24.29 | 655448 |
| 1713911400 | 25.11 | 0.8 | 3.29 | 24.72 | 25.15 | 24.51 | 778906 |
| 1713825000 | 24.31 | 0.93 | 3.98 | 23.8 | 24.4288 | 23.425 | 1131127 |
| 1713565800 | 23.38 | -2.35 | -9.13 | 25.41 | 25.6499 | 23 | 1741847 |
| 1713479400 | 25.73 | 0.12 | 0.47 | 25.78 | 26.16 | 25.05 | 487581 |
| 1713393000 | 25.61 | -0.96 | -3.61 | 26.86 | 26.86 | 25.52 | 861096 |
| 1713306600 | 26.57 | 0.44 | 1.68 | 26.25 | 26.6999 | 26.141 | 450211 |
| 1713220200 | 26.13 | -0.5 | -1.88 | 26.9 | 27.18 | 26.06 | 629825 |
| 1712961000 | 26.63 | -0.46 | -1.70 | 26.98 | 27.0384 | 26.45 | 522702 |
| 1712874600 | 27.09 | 0.87 | 3.32 | 26.38 | 27.095 | 26.2 | 734969 |
| 1712788200 | 26.22 | 0.5 | 1.94 | 25.37 | 26.22 | 25.37 | 499375 |
| 1712701800 | 25.72 | -0.48 | -1.83 | 26.29 | 26.3 | 24.97 | 1056030 |
| 1712615400 | 26.2 | -0.11 | -0.42 | 26.58 | 26.58 | 26.0197 | 1048007 |
| 1712356200 | 26.31 | 0.68 | 2.65 | 25.88 | 26.4326 | 25.65 | 517326 |
| 1712269800 | 25.63 | -3.57 | -12.23 | 27.05 | 27.05 | 25.62 | 1330834 |
| 1712183400 | 29.2 | -0.17 | -0.58 | 29 | 29.61 | 29 | 1291171 |
| 1712097000 | 29.37 | -0.15 | -0.51 | 29.08 | 29.48 | 28.75 | 751313 |
| 1712010600 | 29.52 | 0.12 | 0.41 | 29.58 | 29.89 | 29.17 | 822379 |
| 1711665000 | 29.4 | 0.1 | 0.34 | 29.3 | 29.5145 | 29.0062 | 542306 |
| 1711578600 | 29.3 | -0.74 | -2.46 | 30.25 | 30.26 | 28.93 | 895745 |
| 1711492200 | 30.04 | -0.66 | -2.15 | 31.08 | 31.08 | 30.04 | 680085 |
| 1711405800 | 30.7 | 0.39 | 1.29 | 30.48 | 31 | 30.18 | 741208 |
| 1711146600 | 30.31 | 0.92 | 3.13 | 29.3 | 30.44 | 29.25 | 545496 |
| 1711060200 | 29.39 | 0.34 | 1.17 | 29.74 | 29.74 | 29.1 | 604324 |
| 1710973800 | 29.05 | 0.4 | 1.40 | 28.85 | 29.0771 | 28.3801 | 486542 |
| 1710887400 | 28.65 | 0.48 | 1.70 | 27.92 | 28.98 | 27.34 | 733795 |
| 1710801000 | 28.17 | 0.26 | 0.93 | 28.65 | 28.98 | 27.8331 | 705982 |
| 1710541800 | 27.91 | 0.1 | 0.36 | 27.52 | 28.3475 | 27.36 | 369329 |
| 1710455400 | 27.81 | -0.94 | -3.27 | 28.42 | 28.64 | 27.42 | 470684 |
| 1710369000 | 28.75 | -0.24 | -0.83 | 28.89 | 28.9029 | 27.97 | 649290 |
| 1710282600 | 28.99 | 1.84 | 6.78 | 27.81 | 28.99 | 27.2501 | 760797 |
| 1710196200 | 27.15 | -0.45 | -1.63 | 27.3 | 27.94 | 26.69 | 806402 |
| 1709940600 | 27.6 | -1.48 | -5.09 | 29.8 | 30 | 27.22 | 1599792 |
| 1709854200 | 29.08 | 0.2 | 0.69 | 29 | 29.0899 | 28.83 | 868134 |
| 1709767800 | 28.88 | -2.29 | -7.35 | 28.85 | 28.9799 | 28.7101 | 1014744 |
| 1709681400 | 31.17 | 0.15 | 0.48 | 31.25 | 31.25 | 30.6 | 1973841 |
| 1709595000 | 31.02 | 0.66 | 2.17 | 30.86 | 31.31 | 30.7 | 782451 |
| 1709335800 | 30.36 | 0.99 | 3.37 | 29.69 | 30.36 | 29.35 | 416881 |
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
