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 | 0.0749 | 0.246219592373 | 30.42 | 30.54 | 30.42 | 30300 | 30.48462297 | SP |
| 4 | -0.0451 | -0.147675180092 | 30.54 | 30.63 | 30.3799 | 11448 | 30.49334491 | SP |
| 12 | -0.1851 | -0.60332464146 | 30.68 | 31.63 | 30.3571 | 12425 | 30.50915564 | SP |
| 26 | -0.1051 | -0.343464052288 | 30.6 | 31.63 | 30.23 | 17459 | 30.56870067 | SP |
| 52 | 0.2749 | 0.909662475182 | 30.22 | 31.63 | 29.7857 | 20254 | 30.41239198 | SP |
| 156 | 0.2749 | 0.909662475182 | 30.22 | 31.63 | 29.7857 | 20254 | 30.41239198 | SP |
| 260 | 0.2749 | 0.909662475182 | 30.22 | 31.63 | 29.7857 | 20254 | 30.41239198 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 30.4949 | -0.04 | -0.11 | 30.53 | 30.5399 | 30.4598 | 616776 |
| 1718663400 | 30.53 | 0.02 | 0.07 | 30.51 | 30.53 | 30.44 | 8479 |
| 1718404200 | 30.51 | 0.03 | 0.10 | 30.4802 | 30.52 | 30.4418 | 18470 |
| 1718317800 | 30.4802 | 0 | 0.02 | 30.4755 | 30.52 | 30.475 | 67549 |
| 1718231400 | 30.4755 | 0.01 | 0.04 | 30.54 | 30.54 | 30.4385 | 54272 |
| 1718145000 | 30.4628 | 0.04 | 0.14 | 30.42 | 30.51 | 30.42 | 2730 |
| 1718058600 | 30.42 | -0.03 | -0.11 | 30.4547 | 30.48 | 30.42 | 800 |
| 1717799400 | 30.4547 | 0.02 | 0.08 | 30.5 | 30.5 | 30.4547 | 9552 |
| 1717713000 | 30.4299 | -0 | -0.00 | 30.4302 | 30.45 | 30.4299 | 3554 |
| 1717626600 | 30.4302 | 0.01 | 0.03 | 30.4199 | 30.45 | 30.4199 | 3745 |
| 1717540200 | 30.4199 | 0.01 | 0.03 | 30.4102 | 30.46 | 30.3799 | 6152 |
| 1717453800 | 30.4102 | -0.18 | -0.60 | 30.4084 | 30.4499 | 30.38 | 2124 |
| 1717194600 | 30.5924 | 0.02 | 0.07 | 30.5702 | 30.5924 | 30.5449 | 529 |
| 1717108200 | 30.5702 | 0.01 | 0.02 | 30.5651 | 30.63 | 30.54 | 4572 |
| 1717021800 | 30.5651 | 0.08 | 0.25 | 30.52 | 30.598 | 30.52 | 11179 |
| 1716935400 | 30.49 | -0.08 | -0.26 | 30.5698 | 30.5908 | 30.49 | 1596 |
| 1716589800 | 30.5698 | -0.02 | -0.07 | 30.61 | 30.61 | 30.53 | 5814 |
| 1716503400 | 30.59 | 0.04 | 0.15 | 30.5451 | 30.59 | 30.5101 | 7702 |
| 1716417000 | 30.5451 | -0 | -0.00 | 30.52 | 30.589 | 30.5101 | 6844 |
| 1716330600 | 30.5452 | 0.01 | 0.02 | 30.54 | 30.5669 | 30.5097 | 1848 |
| 1716244200 | 30.54 | 0 | 0.00 | 30.5393 | 30.5893 | 30.5005 | 83474 |
| 1715985000 | 30.5393 | 0.02 | 0.05 | 30.47 | 30.56 | 30.47 | 2128 |
| 1715898600 | 30.5238 | 0 | 0.01 | 30.47 | 30.55 | 30.47 | 1555 |
| 1715812200 | 30.5194 | 0.01 | 0.05 | 30.5046 | 30.54 | 30.472 | 10440 |
| 1715725800 | 30.5046 | 0.01 | 0.04 | 30.46 | 30.5141 | 30.46 | 7976 |
| 1715639400 | 30.4919 | -0.01 | -0.02 | 30.4993 | 30.4993 | 30.41 | 32310 |
| 1715380200 | 30.4993 | 0.01 | 0.03 | 30.49 | 30.54 | 30.49 | 2066 |
| 1715293800 | 30.49 | 0.03 | 0.09 | 30.43 | 30.5199 | 30.3571 | 6612 |
| 1715207400 | 30.4625 | -0.01 | -0.02 | 30.43 | 30.47 | 30.43 | 10104 |
| 1715121000 | 30.4684 | 0.01 | 0.03 | 30.4592 | 30.49 | 30.4592 | 3683 |
| 1715034600 | 30.4592 | 0.03 | 0.10 | 30.43 | 30.49 | 30.43 | 100937 |
| 1714775400 | 30.43 | 0.02 | 0.07 | 30.41 | 30.4899 | 30.41 | 8384 |
| 1714689000 | 30.4079 | 0.01 | 0.03 | 30.3982 | 30.4395 | 30.37 | 12025 |
| 1714602600 | 30.3982 | -0.18 | -0.60 | 30.38 | 30.41 | 30.38 | 290 |
| 1714516200 | 30.5829 | -0.01 | -0.02 | 30.5889 | 30.62 | 30.56 | 7243 |
| 1714429800 | 30.5889 | -0.02 | -0.06 | 30.61 | 30.61 | 30.55 | 2084 |
| 1714170600 | 30.6072 | 0.06 | 0.20 | 30.53 | 30.6072 | 30.53 | 6672 |
| 1714084200 | 30.5449 | -0.01 | -0.02 | 30.47 | 30.58 | 30.47 | 6066 |
| 1713997800 | 30.55 | -0.03 | -0.09 | 30.555 | 30.59 | 30.511 | 17741 |
| 1713911400 | 30.5772 | 0.04 | 0.12 | 30.54 | 30.5772 | 30.508 | 3375 |
| 1713825000 | 30.54 | 0.07 | 0.23 | 30.54 | 30.54 | 30.4674 | 4184 |
| 1713565800 | 30.4696 | 0.03 | 0.10 | 30.42 | 30.475 | 30.42 | 3591 |
| 1713479400 | 30.4393 | -0.01 | -0.04 | 30.44 | 30.49 | 30.4393 | 4361 |
| 1713393000 | 30.45 | -0.02 | -0.06 | 30.4697 | 30.5 | 30.421 | 4433 |
| 1713306600 | 30.4697 | 0.02 | 0.07 | 30.42 | 30.4697 | 30.42 | 287 |
| 1713220200 | 30.4496 | -0.02 | -0.07 | 30.4703 | 30.53 | 30.44 | 2741 |
| 1712961000 | 30.4703 | 0 | 0.00 | 30.45 | 30.5 | 30.45 | 4971 |
| 1712874600 | 30.47 | 0.01 | 0.03 | 30.46 | 30.52 | 30.43 | 12390 |
| 1712788200 | 30.46 | -0.04 | -0.12 | 30.42 | 30.5 | 30.42 | 6184 |
| 1712701800 | 30.497 | 0.01 | 0.03 | 30.45 | 30.5261 | 30.45 | 16244 |
| 1712615400 | 30.4892 | 0.02 | 0.06 | 30.43 | 30.53 | 30.43 | 10882 |
| 1712356200 | 30.4707 | 0 | 0.02 | 30.4658 | 30.5023 | 30.4658 | 4427 |
| 1712269800 | 30.4658 | -0.01 | -0.04 | 30.4768 | 30.5199 | 30.45 | 12085 |
| 1712183400 | 30.4768 | 0.01 | 0.02 | 30.51 | 30.512 | 30.4768 | 17325 |
| 1712097000 | 30.4707 | -0.01 | -0.03 | 30.43 | 30.4999 | 30.43 | 3219 |
| 1712010600 | 30.4807 | -0.2 | -0.65 | 31.63 | 31.63 | 30.4455 | 4370 |
| 1711665000 | 30.68 | 0.03 | 0.10 | 30.69 | 30.69 | 30.62 | 28832 |
| 1711578600 | 30.6504 | 0.01 | 0.02 | 30.58 | 30.67 | 30.58 | 17691 |
| 1711492200 | 30.6454 | 0.05 | 0.15 | 30.68 | 30.6899 | 30.61 | 19764 |
| 1711405800 | 30.6001 | -0.06 | -0.20 | 30.59 | 30.66 | 30.59 | 8601 |
| 1711146600 | 30.66 | 0.01 | 0.03 | 30.65 | 30.68 | 30.6006 | 20857 |
| 1711060200 | 30.65 | -0.01 | -0.03 | 30.66 | 30.69 | 30.6247 | 8785 |
| 1710973800 | 30.66 | 0.06 | 0.20 | 30.6 | 30.66 | 30.5668 | 18397 |
| 1710887400 | 30.6 | 0.02 | 0.07 | 30.54 | 30.62 | 30.54 | 16094 |
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
