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 | -0.4157 | -1.41346480789 | 29.41 | 29.4659 | 28.9 | 2609 | 29.35374307 | SP |
| 4 | -0.5057 | -1.71423728814 | 29.5 | 29.92 | 28.4745 | 4438 | 29.15382382 | SP |
| 12 | 0.2643 | 0.919944309085 | 28.73 | 30.6225 | 28.26 | 4900 | 29.62399431 | SP |
| 26 | 3.8643 | 15.3772383605 | 25.13 | 30.6225 | 25.05 | 6941 | 28.43754285 | SP |
| 52 | 0.8593 | 3.05420295006 | 28.135 | 30.6225 | 24.56 | 6855 | 27.62193177 | SP |
| 156 | 1.9543 | 7.2274408284 | 27.04 | 30.6225 | 19.42 | 11511 | 26.5641776 | SP |
| 260 | 4.7543 | 19.6134488449 | 24.24 | 30.6225 | 16.3461 | 8506 | 25.92986931 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602600 | 28.9943 | -0.05 | -0.16 | 29.14 | 29.14 | 28.91 | 2668 |
| 1714516200 | 29.0414 | -0.37 | -1.27 | 29.25 | 29.29 | 28.91 | 828 |
| 1714429800 | 29.4157 | -0.01 | -0.02 | 29.42 | 29.4659 | 29.4157 | 388 |
| 1714170600 | 29.4209 | 0.25 | 0.86 | 29.32 | 29.45 | 29.32 | 9124 |
| 1714084200 | 29.1688 | -0.13 | -0.43 | 28.9 | 29.195 | 28.9 | 1746 |
| 1713997800 | 29.296 | -0.07 | -0.24 | 29.41 | 29.41 | 29.21 | 960 |
| 1713911400 | 29.3679 | 0.45 | 1.55 | 29.14 | 29.3697 | 29.14 | 2654 |
| 1713825000 | 28.9201 | 0.28 | 0.99 | 28.79 | 28.9201 | 28.785 | 1534 |
| 1713565800 | 28.6363 | 0.03 | 0.12 | 28.68 | 28.72 | 28.5901 | 6202 |
| 1713479400 | 28.6021 | -0.05 | -0.17 | 28.71 | 28.7296 | 28.6021 | 1768 |
| 1713393000 | 28.6512 | 0.07 | 0.26 | 28.9 | 28.9 | 28.5709 | 2518 |
| 1713306600 | 28.5772 | -0.16 | -0.55 | 28.63 | 28.69 | 28.4745 | 3012 |
| 1713220200 | 28.7355 | 0.04 | 0.13 | 28.81 | 29.175 | 28.7233 | 12142 |
| 1712961000 | 28.6988 | -0.5 | -1.72 | 28.92 | 28.9811 | 28.6988 | 13816 |
| 1712874600 | 29.2006 | 0.05 | 0.18 | 29.19 | 29.2006 | 29.03 | 627 |
| 1712788200 | 29.1485 | -0.31 | -1.05 | 29.03 | 29.215 | 29.03 | 1466 |
| 1712701800 | 29.4587 | -0.09 | -0.30 | 29.63 | 29.63 | 29.375 | 1059 |
| 1712615400 | 29.5464 | 0.12 | 0.40 | 29.57 | 29.57 | 29.5464 | 1489 |
| 1712356200 | 29.43 | 0.03 | 0.10 | 29.4 | 29.4695 | 29.35 | 1193 |
| 1712269800 | 29.4 | -0.35 | -1.18 | 29.92 | 29.92 | 29.39 | 3354 |
| 1712183400 | 29.75 | 0.13 | 0.44 | 29.5 | 29.78 | 29.5 | 22895 |
| 1712097000 | 29.6198 | -0.41 | -1.36 | 29.74 | 29.74 | 29.5729 | 3393 |
| 1712010600 | 30.0273 | -0.06 | -0.18 | 30.3 | 30.3 | 30.0273 | 4016 |
| 1711665000 | 30.0825 | -0.11 | -0.36 | 30.18 | 30.18 | 30.0701 | 575 |
| 1711578600 | 30.1909 | 0.13 | 0.43 | 30.05 | 30.1909 | 30.05 | 4674 |
| 1711492200 | 30.0608 | -0.02 | -0.06 | 30.09 | 30.15 | 30.051 | 5251 |
| 1711405800 | 30.08 | 0.01 | 0.03 | 30.09 | 30.15 | 30.0481 | 2066 |
| 1711146600 | 30.07 | -0.06 | -0.20 | 30.18 | 30.18 | 30.05 | 4676 |
| 1711060200 | 30.1302 | -0.23 | -0.75 | 30.28 | 30.28 | 30.1302 | 7333 |
| 1710973800 | 30.359 | 0.35 | 1.17 | 29.99 | 30.38 | 29.99 | 8228 |
| 1710887400 | 30.008 | -0.1 | -0.34 | 30.17 | 30.17 | 30 | 7243 |
| 1710801000 | 30.11 | -0.16 | -0.53 | 30.37 | 30.37 | 30.0943 | 12415 |
| 1710541800 | 30.27 | -0.07 | -0.22 | 30.43 | 30.43 | 30.2143 | 8096 |
| 1710455400 | 30.3357 | -0.23 | -0.74 | 30.5611 | 30.5611 | 30.2751 | 3418 |
| 1710369000 | 30.5611 | 0.06 | 0.20 | 30.55 | 30.6225 | 30.535 | 4942 |
| 1710282600 | 30.5 | 0.31 | 1.03 | 30.36 | 30.5 | 30.36 | 1290 |
| 1710196200 | 30.1898 | -0.09 | -0.28 | 30.35 | 30.35 | 30.1 | 4580 |
| 1709940600 | 30.2753 | -0.18 | -0.60 | 30.52 | 30.52 | 30.2753 | 12792 |
| 1709854200 | 30.4595 | 0.52 | 1.75 | 30.2 | 30.47 | 30 | 8570 |
| 1709767800 | 29.935 | 0.2 | 0.69 | 29.95 | 29.95 | 29.9198 | 1385 |
| 1709681400 | 29.73 | -0.13 | -0.44 | 29.87 | 29.87 | 29.62 | 8346 |
| 1709595000 | 29.86 | 0.04 | 0.13 | 29.77 | 29.9 | 29.77 | 9998 |
| 1709335800 | 29.82 | 0.19 | 0.64 | 29.58 | 29.82 | 29.58 | 5461 |
| 1709249400 | 29.63 | 0 | 0.02 | 29.6253 | 29.63 | 29.505 | 3150 |
| 1709163000 | 29.6253 | -0.1 | -0.35 | 29.67 | 29.67 | 29.62 | 2089 |
| 1709076600 | 29.7299 | -0.03 | -0.08 | 29.71 | 29.7829 | 29.71 | 2534 |
| 1708990200 | 29.7549 | 0.01 | 0.03 | 29.85 | 29.85 | 29.75 | 7199 |
| 1708731000 | 29.7449 | 0.06 | 0.22 | 29.64 | 29.83 | 29.64 | 9507 |
| 1708644600 | 29.68 | 0.34 | 1.17 | 29.51 | 29.68 | 29.51 | 11646 |
| 1708558200 | 29.3374 | 0.06 | 0.21 | 29.25 | 29.3374 | 29.2033 | 3737 |
| 1708471800 | 29.275 | 0.16 | 0.56 | 29.27 | 29.34 | 29.27 | 3290 |
| 1708126200 | 29.1116 | 0.11 | 0.38 | 29.04 | 29.1567 | 29.04 | 564 |
| 1708039800 | 29 | 0.28 | 0.99 | 28.87 | 29.01 | 28.87 | 4913 |
| 1707953400 | 28.7161 | 0.4 | 1.41 | 28.6 | 28.72 | 28.6 | 6275 |
| 1707867000 | 28.3157 | -0.51 | -1.78 | 28.44 | 28.46 | 28.26 | 1757 |
| 1707780600 | 28.83 | -0.06 | -0.19 | 28.85 | 28.91 | 28.795 | 7929 |
| 1707521400 | 28.8852 | 0.15 | 0.51 | 28.83 | 28.9023 | 28.7657 | 2046 |
| 1707435000 | 28.7373 | 0.05 | 0.16 | 28.75 | 28.77 | 28.7109 | 1924 |
| 1707348600 | 28.6902 | 0.06 | 0.21 | 28.73 | 28.7616 | 28.6902 | 1217 |
| 1707262200 | 28.63 | 0.08 | 0.29 | 28.6 | 28.73 | 28.6 | 4687 |
| 1707175800 | 28.5465 | -0.08 | -0.29 | 28.43 | 28.5465 | 28.43 | 982 |
| 1706916600 | 28.6308 | -0.21 | -0.74 | 28.71 | 28.71 | 28.5179 | 3896 |
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
