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 | 0.72 | 2.43407707911 | 29.58 | 30.6767 | 29.41 | 7386 | 29.84855838 | SP |
| 4 | -0.27 | -0.883218842002 | 30.57 | 31.2717 | 28.81 | 7337 | 29.80918679 | SP |
| 12 | 0.11 | 0.364359059291 | 30.19 | 32 | 28.81 | 8858 | 30.52047697 | SP |
| 26 | 3.55 | 13.2710280374 | 26.75 | 32 | 25.7557 | 15367 | 29.1801158 | SP |
| 52 | 3.26 | 12.0562130178 | 27.04 | 32 | 25.5414 | 11055 | 28.79047024 | SP |
| 156 | -6.21 | -17.0090386196 | 36.51 | 36.8178 | 22.06 | 10837 | 28.54596694 | SP |
| 260 | -6.21 | -17.0090386196 | 36.51 | 36.8178 | 22.06 | 10837 | 28.54596694 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 30.4603 | 0.26 | 0.85 | 30.67 | 30.6767 | 30.36 | 6206 |
| 1714689000 | 30.2032 | 0.52 | 1.76 | 29.96 | 30.2032 | 29.785 | 7521 |
| 1714602600 | 29.68 | 0.24 | 0.83 | 29.43 | 30.1401 | 29.43 | 9069 |
| 1714516200 | 29.4357 | -0.56 | -1.88 | 29.65 | 29.79 | 29.4357 | 5128 |
| 1714429800 | 30 | 0.27 | 0.91 | 29.88 | 30.0446 | 29.87 | 10317 |
| 1714170600 | 29.7293 | 0.28 | 0.94 | 29.58 | 29.755 | 29.41 | 4896 |
| 1714084200 | 29.4538 | -0.31 | -1.04 | 29.4 | 29.53 | 29.13 | 3807 |
| 1713997800 | 29.7646 | 0.04 | 0.13 | 29.72 | 29.9 | 29.5301 | 27296 |
| 1713911400 | 29.7246 | 0.42 | 1.42 | 29.35 | 29.86 | 29.35 | 7346 |
| 1713825000 | 29.308 | 0.3 | 1.04 | 29.23 | 29.3494 | 29.1805 | 2708 |
| 1713565800 | 29.0049 | 0.03 | 0.09 | 28.81 | 29.11 | 28.81 | 10775 |
| 1713479400 | 28.9792 | -0.27 | -0.93 | 29.36 | 29.465 | 28.9506 | 4258 |
| 1713393000 | 29.2511 | -0.19 | -0.65 | 29.62 | 29.62 | 29.21 | 12645 |
| 1713306600 | 29.4425 | -0.16 | -0.54 | 29.43 | 29.58 | 29.33 | 5914 |
| 1713220200 | 29.6025 | -0.51 | -1.69 | 30.31 | 30.31 | 29.6025 | 7924 |
| 1712961000 | 30.11 | -0.66 | -2.15 | 30.52 | 30.52 | 30.07 | 8044 |
| 1712874600 | 30.7728 | 0.14 | 0.45 | 30.745 | 30.8082 | 30.4701 | 5876 |
| 1712788200 | 30.635 | -0.64 | -2.04 | 30.66 | 30.74 | 30.53 | 7679 |
| 1712701800 | 31.2717 | 0.2 | 0.63 | 31.12 | 31.2717 | 31.12 | 3670 |
| 1712615400 | 31.0746 | 0.16 | 0.52 | 31.05 | 31.175 | 31.0318 | 2071 |
| 1712356200 | 30.9139 | 0.23 | 0.74 | 30.57 | 31 | 30.57 | 2510 |
| 1712269800 | 30.6873 | -0.17 | -0.56 | 31.15 | 31.23 | 30.615 | 2735 |
| 1712183400 | 30.8591 | -0.1 | -0.33 | 30.81 | 31.06 | 30.8 | 31783 |
| 1712097000 | 30.96 | -0.63 | -1.99 | 31.2 | 31.2 | 30.91 | 4435 |
| 1712010600 | 31.5901 | -0.28 | -0.89 | 31.95 | 31.95 | 31.5101 | 11942 |
| 1711665000 | 31.8749 | 0.37 | 1.16 | 31.56 | 32 | 31.56 | 3956 |
| 1711578600 | 31.5084 | 0.6 | 1.93 | 31.11 | 31.5084 | 31.11 | 8099 |
| 1711492200 | 30.9117 | 0.05 | 0.17 | 31.02 | 31.1205 | 30.8703 | 9212 |
| 1711405800 | 30.8601 | -0.19 | -0.61 | 31.1 | 31.17 | 30.8601 | 2956 |
| 1711146600 | 31.05 | -0.35 | -1.10 | 31.41 | 31.41 | 31.04 | 4883 |
| 1711060200 | 31.3969 | 0.31 | 0.98 | 31.31 | 31.455 | 31.31 | 4471 |
| 1710973800 | 31.0909 | 0.3 | 0.99 | 30.75 | 31.17 | 30.72 | 13076 |
| 1710887400 | 30.7862 | 0.37 | 1.22 | 30.28 | 30.79 | 30.28 | 3192 |
| 1710801000 | 30.4149 | 0.11 | 0.35 | 30.49 | 30.5699 | 30.335 | 8007 |
| 1710541800 | 30.3078 | -0.04 | -0.13 | 30.16 | 30.38 | 30.16 | 11716 |
| 1710455400 | 30.3469 | -0.65 | -2.10 | 31.02 | 31.02 | 30.3 | 10379 |
| 1710369000 | 30.9977 | -0.01 | -0.04 | 31.04 | 31.15 | 30.985 | 2673 |
| 1710282600 | 31.01 | 0.08 | 0.26 | 30.99 | 31.0836 | 30.85 | 4478 |
| 1710196200 | 30.93 | -0.22 | -0.71 | 30.995 | 31.03 | 30.93 | 9074 |
| 1709940600 | 31.1513 | -0.1 | -0.32 | 31.45 | 31.5858 | 31.1513 | 4515 |
| 1709854200 | 31.2499 | 0.27 | 0.88 | 31.21 | 31.325 | 31.21 | 6457 |
| 1709767800 | 30.9772 | 0.29 | 0.94 | 30.97 | 31.044 | 30.86 | 7834 |
| 1709681400 | 30.69 | -0.36 | -1.17 | 30.88 | 31 | 30.5938 | 15735 |
| 1709595000 | 31.0519 | -0.02 | -0.07 | 31.18 | 31.18 | 30.9401 | 5032 |
| 1709335800 | 31.0724 | 0.21 | 0.67 | 30.88 | 31.0724 | 30.7 | 4753 |
| 1709249400 | 30.8652 | -0.1 | -0.32 | 31.21 | 31.21 | 30.8 | 7024 |
| 1709163000 | 30.9646 | -0.01 | -0.03 | 30.81 | 31.042 | 30.81 | 14962 |
| 1709076600 | 30.9742 | 0.26 | 0.83 | 30.9 | 30.99 | 30.79 | 6426 |
| 1708990200 | 30.7181 | 0.08 | 0.25 | 30.6 | 30.77 | 30.51 | 5930 |
| 1708731000 | 30.64 | 0.02 | 0.07 | 30.54 | 30.7323 | 30.5 | 11311 |
| 1708644600 | 30.62 | 0.07 | 0.23 | 30.36 | 30.67 | 30.27 | 50950 |
| 1708558200 | 30.55 | -0.12 | -0.39 | 30.38 | 30.56 | 30.34 | 5814 |
| 1708471800 | 30.6695 | -0.38 | -1.23 | 30.74 | 30.74 | 30.62 | 5940 |
| 1708126200 | 31.05 | 0 | 0.00 | 31 | 31.34 | 30.99 | 11521 |
| 1708039800 | 31.05 | 0.37 | 1.21 | 30.89 | 31.17 | 30.84 | 9042 |
| 1707953400 | 30.68 | 0.79 | 2.64 | 30.24 | 30.68 | 30.11 | 11928 |
| 1707867000 | 29.89 | -0.84 | -2.73 | 30.05 | 30.2 | 29.74 | 20139 |
| 1707780600 | 30.73 | 0.31 | 1.02 | 30.47 | 30.7674 | 30.37 | 14346 |
| 1707521400 | 30.42 | 0.36 | 1.20 | 30.19 | 30.43 | 30.1 | 4680 |
| 1707435000 | 30.06 | 0.28 | 0.94 | 29.75 | 30.06 | 29.713 | 6891 |
| 1707348600 | 29.7807 | 0.12 | 0.41 | 29.8 | 29.9699 | 29.5635 | 18736 |
| 1707262200 | 29.66 | 0.39 | 1.33 | 29.26 | 29.66 | 29.2401 | 4712 |
| 1707175800 | 29.27 | -0.27 | -0.91 | 29.26 | 29.39 | 29.02 | 9113 |
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
