We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5551 | 5.85284155062 | 26.57 | 28.27 | 26.4702 | 6477 | 27.43336728 | SP |
| 4 | 0.4551 | 1.6447415974 | 27.67 | 28.27 | 25.67 | 10847 | 26.70071807 | SP |
| 12 | 3.8051 | 15.6459703947 | 24.32 | 29.48 | 24.22 | 10198 | 27.23408136 | SP |
| 26 | 7.9451 | 39.3711595639 | 20.18 | 29.48 | 20.12 | 9655 | 25.34889187 | SP |
| 52 | 6.0651 | 27.4936536718 | 22.06 | 29.48 | 19.01 | 11590 | 23.50162066 | SP |
| 156 | -83.9449 | -74.9039885786 | 112.07 | 125 | 15.72 | 11676 | 46.61076494 | SP |
| 260 | -23.2949 | -45.3031894205 | 51.42 | 125 | 15.72 | 9961 | 51.11722389 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 28.1251 | 0.11 | 0.39 | 28.24 | 28.27 | 28.075 | 10222 |
| 1715293800 | 28.0149 | 0.55 | 2.02 | 27.63 | 28.0149 | 27.56 | 4653 |
| 1715207400 | 27.46 | -0.25 | -0.92 | 27.84 | 27.84 | 27.2851 | 13475 |
| 1715121000 | 27.7148 | 0.69 | 2.55 | 27.3 | 27.76 | 27.3 | 6133 |
| 1715034600 | 27.0256 | 0.33 | 1.24 | 26.94 | 27.165 | 26.86 | 3654 |
| 1714775400 | 26.6951 | 0.49 | 1.85 | 26.57 | 26.82 | 26.4702 | 4471 |
| 1714689000 | 26.21 | -0.22 | -0.83 | 26.5 | 26.5 | 25.74 | 29080 |
| 1714602600 | 26.43 | 0.13 | 0.51 | 26.36 | 27.21 | 26.35 | 17642 |
| 1714516200 | 26.295 | -0.93 | -3.40 | 26.88 | 26.88 | 26.295 | 13586 |
| 1714429800 | 27.2208 | 0.45 | 1.68 | 27.2 | 27.25 | 26.9402 | 20119 |
| 1714170600 | 26.7709 | 0.33 | 1.25 | 26.85 | 26.9 | 26.64 | 9567 |
| 1714084200 | 26.4408 | 0.34 | 1.28 | 25.96 | 26.4408 | 25.67 | 10203 |
| 1713997800 | 26.1055 | 0.07 | 0.26 | 25.78 | 26.1055 | 25.72 | 3480 |
| 1713911400 | 26.0388 | -0.47 | -1.78 | 26.08 | 26.2806 | 26 | 3465 |
| 1713825000 | 26.5101 | 0.14 | 0.53 | 26.31 | 26.52 | 26.16 | 12844 |
| 1713565800 | 26.37 | -0.12 | -0.44 | 26.46 | 26.91 | 26.3252 | 5596 |
| 1713479400 | 26.4871 | -0.05 | -0.18 | 26.85 | 26.895 | 26.28 | 5266 |
| 1713393000 | 26.5357 | 0.16 | 0.59 | 26.78 | 26.8588 | 26.275 | 11857 |
| 1713306600 | 26.38 | -0.49 | -1.81 | 26.57 | 26.64 | 26.2623 | 12336 |
| 1713220200 | 26.8675 | -0.23 | -0.86 | 27.6 | 27.78 | 26.72 | 16068 |
| 1712961000 | 27.1 | -1.07 | -3.81 | 27.67 | 27.7151 | 26.8687 | 13448 |
| 1712874600 | 28.174 | 0.01 | 0.03 | 28.31 | 28.325 | 27.82 | 5777 |
| 1712788200 | 28.1659 | -0.85 | -2.94 | 28.02 | 28.35 | 27.96 | 14651 |
| 1712701800 | 29.0182 | 0.14 | 0.48 | 29.43 | 29.47 | 28.62 | 7075 |
| 1712615400 | 28.88 | -0.1 | -0.35 | 28.97 | 29.095 | 28.795 | 25993 |
| 1712356200 | 28.9819 | 0.6 | 2.10 | 28.27 | 29.03 | 28.27 | 14737 |
| 1712269800 | 28.3857 | -0.72 | -2.49 | 29.48 | 29.48 | 28.26 | 35687 |
| 1712183400 | 29.11 | 0.49 | 1.72 | 29 | 29.11 | 28.87 | 10208 |
| 1712097000 | 28.6175 | -0.26 | -0.91 | 28.93 | 28.93 | 28.4475 | 10727 |
| 1712010600 | 28.88 | -0.18 | -0.61 | 29.3 | 29.3 | 28.75 | 31683 |
| 1711665000 | 29.0568 | 0.23 | 0.81 | 28.92 | 29.08 | 28.6 | 13637 |
| 1711578600 | 28.8227 | 0.78 | 2.79 | 28.28 | 28.83 | 28.28 | 8232 |
| 1711492200 | 28.04 | -0.04 | -0.14 | 28.18 | 28.27 | 28.02 | 7660 |
| 1711405800 | 28.08 | -0.07 | -0.23 | 27.95 | 28.31 | 27.95 | 5646 |
| 1711146600 | 28.1451 | -0.33 | -1.17 | 28.38 | 28.4 | 28.13 | 11176 |
| 1711060200 | 28.4781 | 0.26 | 0.91 | 28.49 | 28.49 | 28.38 | 1861 |
| 1710973800 | 28.2223 | 0.48 | 1.72 | 27.66 | 28.41 | 27.66 | 4387 |
| 1710887400 | 27.744 | 0.05 | 0.18 | 27.58 | 27.744 | 27.5491 | 5200 |
| 1710801000 | 27.6953 | 0.12 | 0.45 | 27.7 | 28.0928 | 27.69 | 20828 |
| 1710541800 | 27.5722 | -0 | -0.00 | 27.22 | 27.745 | 27.2 | 8837 |
| 1710455400 | 27.5733 | -0.36 | -1.28 | 27.85 | 27.85 | 27.5373 | 2052 |
| 1710369000 | 27.9318 | 0.51 | 1.87 | 27.64 | 28.129 | 27.64 | 8690 |
| 1710282600 | 27.4188 | 0.02 | 0.08 | 27.48 | 27.48 | 27.14 | 5170 |
| 1710196200 | 27.3962 | 0.58 | 2.16 | 26.83 | 27.3989 | 26.83 | 6006 |
| 1709940600 | 26.817 | -0.28 | -1.04 | 27.31 | 27.31 | 26.817 | 3814 |
| 1709854200 | 27.1 | 0.6 | 2.26 | 26.79 | 27.35 | 26.79 | 9339 |
| 1709767800 | 26.5 | 0.4 | 1.54 | 26.33 | 26.55 | 26.33 | 2199 |
| 1709681400 | 26.099 | -0.24 | -0.91 | 26.31 | 26.5314 | 25.965 | 3917 |
| 1709595000 | 26.34 | 0.34 | 1.30 | 25.97 | 26.44 | 25.97 | 8805 |
| 1709335800 | 26.0022 | 0.15 | 0.58 | 25.86 | 26.0778 | 25.805 | 9013 |
| 1709249400 | 25.8514 | 0.42 | 1.66 | 25.65 | 25.93 | 25.65 | 4920 |
| 1709163000 | 25.43 | 0.17 | 0.69 | 25.1 | 25.5 | 25 | 7001 |
| 1709076600 | 25.2553 | 0.12 | 0.46 | 25.2 | 25.3299 | 25.1145 | 4834 |
| 1708990200 | 25.1396 | -0.25 | -0.97 | 25.34 | 25.34 | 25.06 | 9223 |
| 1708731000 | 25.3849 | 0.26 | 1.04 | 25.3 | 25.41 | 25.24 | 3635 |
| 1708644600 | 25.1233 | 0.53 | 2.17 | 24.7 | 25.1233 | 24.6999 | 3381 |
| 1708558200 | 24.59 | 0.29 | 1.21 | 24.24 | 24.66 | 24.24 | 2327 |
| 1708471800 | 24.295 | -0.13 | -0.53 | 24.29 | 24.43 | 24.22 | 26924 |
| 1708126200 | 24.4251 | 0.24 | 0.99 | 24.32 | 24.739 | 24.32 | 9285 |
| 1708039800 | 24.1866 | 0.88 | 3.76 | 23.8874 | 24.1866 | 23.8874 | 6174 |
| 1707953400 | 23.31 | 0.3 | 1.30 | 23.16 | 23.3911 | 23.1067 | 7901 |
| 1707867000 | 23.0098 | -0.64 | -2.71 | 23.18 | 23.18 | 22.9 | 3955 |
| 1707780600 | 23.65 | 0.31 | 1.33 | 23.52 | 23.83 | 23.52 | 9489 |
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
