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 | 0.065 | 0.216955941255 | 29.96 | 30.5499 | 29.74 | 19676 | 30.39402112 | SP |
| 4 | -1.1995 | -3.84153469231 | 31.2245 | 31.26 | 29.53 | 28804 | 30.23092076 | SP |
| 12 | -0.515 | -1.68631303209 | 30.54 | 31.32 | 29.53 | 14148 | 30.45115985 | SP |
| 26 | 3.335 | 12.495316598 | 26.69 | 31.32 | 26.2 | 24503 | 29.64816953 | SP |
| 52 | 2.8447 | 10.4660360629 | 27.1803 | 31.32 | 26.2 | 27945 | 28.83249647 | SP |
| 156 | 3.6175 | 13.698759822 | 26.4075 | 31.32 | 20.98 | 12881 | 28.03606222 | SP |
| 260 | 4.485 | 17.5606891151 | 25.54 | 31.32 | 20.98 | 12704 | 28.01154805 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 30.025 | -0.47 | -1.54 | 30.44 | 30.47 | 30.025 | 3245 |
| 1714429800 | 30.4961 | 0.08 | 0.25 | 30.42 | 30.5499 | 30.42 | 2046 |
| 1714170600 | 30.42 | 0.36 | 1.19 | 30.24 | 30.52 | 30.24 | 85270 |
| 1714084200 | 30.0613 | -0.18 | -0.61 | 29.87 | 30.0613 | 29.74 | 3769 |
| 1713997800 | 30.2453 | 0.01 | 0.05 | 30.2306 | 30.28 | 30.19 | 3047 |
| 1713911400 | 30.2306 | 0.41 | 1.38 | 29.96 | 30.24 | 29.96 | 4116 |
| 1713825000 | 29.8189 | 0.26 | 0.87 | 29.73 | 29.98 | 29.6486 | 3300 |
| 1713565800 | 29.562 | -0.27 | -0.90 | 29.8312 | 29.8312 | 29.53 | 1617 |
| 1713479400 | 29.8312 | -0.1 | -0.33 | 30.06 | 30.08 | 29.8312 | 284534 |
| 1713393000 | 29.93 | -0.2 | -0.67 | 30.1314 | 30.21 | 29.93 | 4287 |
| 1713306600 | 30.1314 | -0.06 | -0.19 | 30.1881 | 30.22 | 30.05 | 12488 |
| 1713220200 | 30.1881 | -0.35 | -1.15 | 30.78 | 30.78 | 30.129 | 9052 |
| 1712961000 | 30.5398 | -0.48 | -1.54 | 30.74 | 30.83 | 30.47 | 1300 |
| 1712874600 | 31.0161 | 0.25 | 0.80 | 30.77 | 31.07 | 30.67 | 18235 |
| 1712788200 | 30.77 | -0.26 | -0.85 | 30.81 | 30.81 | 30.66 | 70173 |
| 1712701800 | 31.0323 | 0.02 | 0.06 | 31.18 | 31.18 | 30.78 | 6212 |
| 1712615400 | 31.0141 | -0.02 | -0.05 | 31.03 | 31.0887 | 30.99 | 4294 |
| 1712356200 | 31.03 | 0.34 | 1.10 | 30.6936 | 31.03 | 30.6936 | 8102 |
| 1712269800 | 30.6936 | -0.33 | -1.05 | 31.24 | 31.26 | 30.6936 | 10595 |
| 1712183400 | 31.02 | 0.05 | 0.16 | 30.91 | 31.14 | 30.91 | 5225 |
| 1712097000 | 30.97 | -0.25 | -0.82 | 31.2245 | 31.2245 | 30.88 | 36337 |
| 1712010600 | 31.2245 | -0.04 | -0.11 | 31.315 | 31.32 | 31.14 | 16622 |
| 1711665000 | 31.2598 | 0.03 | 0.10 | 31.2289 | 31.28 | 31.22 | 5263 |
| 1711578600 | 31.2289 | 0.01 | 0.05 | 31.21 | 31.26 | 31.2 | 12533 |
| 1711492200 | 31.2148 | -0 | -0.00 | 31.23 | 31.23 | 31.19 | 2841 |
| 1711405800 | 31.215 | 0.02 | 0.05 | 31.2 | 31.23 | 31.2 | 2310 |
| 1711146600 | 31.2 | 0.03 | 0.10 | 31.17 | 31.23 | 31.17 | 8038 |
| 1711060200 | 31.17 | -0.02 | -0.05 | 31.23 | 31.23 | 31.17 | 9364 |
| 1710973800 | 31.185 | 0.01 | 0.05 | 31.17 | 31.22 | 31.15 | 1975 |
| 1710887400 | 31.17 | 0.02 | 0.05 | 31.13 | 31.1751 | 31.11 | 5764 |
| 1710801000 | 31.1546 | 0.04 | 0.14 | 31.22 | 31.22 | 31.15 | 4956 |
| 1710541800 | 31.11 | -0.02 | -0.06 | 31.06 | 31.125 | 31.06 | 2032 |
| 1710455400 | 31.13 | 0.01 | 0.02 | 31.09 | 31.17 | 31.09 | 3353 |
| 1710369000 | 31.1223 | 0 | 0.01 | 31.1187 | 31.17 | 31.11 | 5607 |
| 1710282600 | 31.1187 | 0.06 | 0.19 | 31.03 | 31.16 | 31.03 | 2224 |
| 1710196200 | 31.0588 | -0.02 | -0.07 | 31.0796 | 31.0796 | 30.99 | 6703 |
| 1709940600 | 31.0796 | 0.01 | 0.03 | 31.06 | 31.1463 | 31.06 | 7775 |
| 1709854200 | 31.0689 | 0.07 | 0.22 | 31.11 | 31.11 | 31 | 4882 |
| 1709767800 | 31 | 0.04 | 0.13 | 31.08 | 31.1 | 31 | 5976 |
| 1709681400 | 30.96 | -0.09 | -0.27 | 31.08 | 31.08 | 30.96 | 34754 |
| 1709595000 | 31.045 | -0.03 | -0.08 | 31.07 | 31.07 | 31.03 | 1807 |
| 1709335800 | 31.07 | 0.07 | 0.24 | 31.06 | 31.08 | 31.01 | 12594 |
| 1709249400 | 30.995 | 0.06 | 0.20 | 31.04 | 31.04 | 30.965 | 4732 |
| 1709163000 | 30.9328 | -0.02 | -0.05 | 30.89 | 30.94 | 30.89 | 1182 |
| 1709076600 | 30.9483 | 0.02 | 0.06 | 30.99 | 30.99 | 30.9 | 7032 |
| 1708990200 | 30.9299 | -0 | -0.01 | 30.9 | 30.97 | 30.9 | 2554 |
| 1708731000 | 30.9335 | 0.06 | 0.21 | 30.9 | 30.96 | 30.9 | 2555 |
| 1708644600 | 30.87 | 0.2 | 0.64 | 30.6725 | 30.92 | 30.6725 | 2105 |
| 1708558200 | 30.6725 | 0.02 | 0.07 | 30.66 | 30.6725 | 30.585 | 2415 |
| 1708471800 | 30.65 | -0.08 | -0.26 | 30.62 | 30.6599 | 30.57 | 5721 |
| 1708126200 | 30.73 | -0.01 | -0.04 | 30.7425 | 30.79 | 30.73 | 2684 |
| 1708039800 | 30.7425 | 0.07 | 0.24 | 30.62 | 30.77 | 30.62 | 6246 |
| 1707953400 | 30.6676 | 0.16 | 0.54 | 30.66 | 30.7 | 30.604 | 3254 |
| 1707867000 | 30.503 | -0.19 | -0.63 | 30.36 | 30.58 | 30.36 | 4998 |
| 1707780600 | 30.6957 | -0 | -0.01 | 30.77 | 30.77 | 30.67 | 1799 |
| 1707521400 | 30.7 | 0.03 | 0.10 | 30.67 | 30.76 | 30.67 | 16876 |
| 1707435000 | 30.67 | 0.02 | 0.07 | 30.69 | 30.69 | 30.61 | 6265 |
| 1707348600 | 30.65 | 0.14 | 0.45 | 30.5125 | 30.67 | 30.5125 | 9994 |
| 1707262200 | 30.5125 | 0.02 | 0.07 | 30.54 | 30.54 | 30.4557 | 6690 |
| 1707175800 | 30.49 | -0 | -0.00 | 30.43 | 30.49 | 30.36 | 4969 |
| 1706916600 | 30.4902 | 0.22 | 0.72 | 30.31 | 30.52 | 30.25 | 3208 |
| 1706830200 | 30.2713 | 0.21 | 0.70 | 30.15 | 30.29 | 30.0922 | 3579 |
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
