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 | -0.04 | -0.14164305949 | 28.24 | 28.64 | 27.95 | 757599 | 28.20887149 | CS |
| 4 | -0.46 | -1.60502442428 | 28.66 | 29.055 | 27.21 | 890204 | 28.23430981 | CS |
| 12 | 2.08 | 7.96324655436 | 26.12 | 29.055 | 25.21 | 869735 | 27.41377858 | CS |
| 26 | -0.96 | -3.29218106996 | 29.16 | 30.62 | 23.9215 | 987616 | 27.45466479 | CS |
| 52 | 2.23 | 8.5868309588 | 25.97 | 34.65 | 23.9215 | 949735 | 28.96666581 | CS |
| 156 | 2.89 | 11.418411695 | 25.31 | 34.65 | 22.2 | 903505 | 26.9536259 | CS |
| 260 | 2.89 | 11.418411695 | 25.31 | 34.65 | 22.2 | 903505 | 26.9536259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 28.28 | 0.08 | 0.28 | 28.01 | 28.305 | 27.88 | 807025 |
| 1752187200 | 28.2 | 0 | 0.00 | 28.17 | 28.64 | 28.17 | 752365 |
| 1752100800 | 28.2 | -0.03 | -0.11 | 28.29 | 28.41 | 28.09 | 625887 |
| 1752014400 | 28.23 | 0.04 | 0.14 | 27.95 | 28.32 | 27.95 | 1085139 |
| 1751928000 | 28.19 | -0.2 | -0.70 | 28.24 | 28.5515 | 28.145 | 567005 |
| 1751576640 | 28.39 | 0.21 | 0.75 | 28.18 | 28.57 | 27.96 | 595169 |
| 1751496000 | 28.18 | 0.17 | 0.61 | 28.08 | 28.21 | 27.71 | 731253 |
| 1751409600 | 28.01 | 0.43 | 1.56 | 27.6 | 28.37 | 27.455 | 993745 |
| 1751323200 | 27.58 | -0.19 | -0.68 | 27.56 | 27.61 | 27.21 | 1032225 |
| 1751064000 | 27.77 | -0.16 | -0.57 | 27.97 | 28.115 | 27.61 | 1557383 |
| 1750977600 | 27.93 | 0.13 | 0.47 | 27.97 | 28.01 | 27.65 | 1050180 |
| 1750891200 | 27.8 | -0.68 | -2.39 | 28.25 | 28.3483 | 27.71 | 831543 |
| 1750804800 | 28.48 | -0.43 | -1.49 | 28.9 | 29.055 | 28.34 | 953380 |
| 1750718400 | 28.91 | 0.38 | 1.33 | 28.68 | 28.92 | 28.345 | 915890 |
| 1750459200 | 28.53 | -0.08 | -0.28 | 28.75 | 28.89 | 28.38 | 1339651 |
| 1750286400 | 28.61 | 0.05 | 0.18 | 28.56 | 28.84 | 28.455 | 478709 |
| 1750200000 | 28.56 | -0.06 | -0.21 | 28.42 | 28.695 | 28.39 | 934716 |
| 1750113600 | 28.62 | 0.02 | 0.07 | 28.79 | 29 | 28.555 | 760290 |
| 1749854400 | 28.6 | -0.16 | -0.56 | 28.66 | 28.74 | 28.335 | 819140 |
| 1749768000 | 28.76 | 0.34 | 1.20 | 28.38 | 28.77 | 28.36 | 647800 |
| 1749681600 | 28.42 | -0.19 | -0.66 | 28.79 | 28.8 | 28.32 | 584428 |
| 1749595200 | 28.61 | 0.32 | 1.13 | 28.5 | 28.71 | 28.28 | 646741 |
| 1749508800 | 28.29 | 0.17 | 0.60 | 28.08 | 28.515 | 28.04 | 924655 |
| 1749249600 | 28.12 | 0.69 | 2.52 | 27.69 | 28.19 | 27.645 | 904258 |
| 1749163200 | 27.43 | -0.05 | -0.18 | 27.43 | 27.57 | 27.28 | 963835 |
| 1749076800 | 27.48 | -0.08 | -0.29 | 27.43 | 27.55 | 27.165 | 908316 |
| 1748990400 | 27.56 | -0.18 | -0.65 | 27.65 | 27.87 | 27.505 | 700630 |
| 1748904000 | 27.74 | 0.29 | 1.06 | 27.25 | 27.75 | 27.075 | 833365 |
| 1748644800 | 27.45 | -0.05 | -0.18 | 27.5 | 27.5543 | 27.11 | 972291 |
| 1748558400 | 27.5 | 0.1 | 0.36 | 27.17 | 27.52 | 27.09 | 793219 |
| 1748472000 | 27.4 | -0.25 | -0.90 | 27.58 | 27.75 | 27.2099 | 823080 |
| 1748385600 | 27.65 | 0.7 | 2.60 | 27.27 | 27.72 | 27.11 | 1094959 |
| 1748040000 | 26.95 | -0.03 | -0.11 | 26.87 | 27.05 | 26.65 | 756776 |
| 1747953600 | 26.98 | 0.02 | 0.07 | 26.82 | 27.03 | 26.71 | 1411749 |
| 1747867200 | 26.96 | -0.51 | -1.86 | 27.31 | 27.35 | 26.95 | 718513 |
| 1747780800 | 27.47 | 0 | 0.00 | 27.3 | 27.61 | 27.3 | 720600 |
| 1747694400 | 27.47 | 0.05 | 0.18 | 27.16 | 27.49 | 27.1 | 735764 |
| 1747435200 | 27.42 | 0.17 | 0.62 | 27.37 | 27.65 | 27.12 | 1415351 |
| 1747348800 | 27.25 | 0.81 | 3.06 | 26.51 | 27.26 | 26.44 | 721406 |
| 1747262400 | 26.44 | -0.58 | -2.15 | 26.85 | 26.85 | 26.43 | 898126 |
| 1747176000 | 27.02 | 0.02 | 0.07 | 27.01 | 27.17 | 26.75 | 853097 |
| 1747089600 | 27 | 0.22 | 0.82 | 27.42 | 27.49 | 26.8 | 938965 |
| 1746830400 | 26.78 | 0.24 | 0.90 | 27.11 | 27.11 | 26.37 | 698044 |
| 1746744000 | 26.54 | -0.06 | -0.23 | 26.82 | 26.86 | 26.41 | 494429 |
| 1746657600 | 26.6 | 0.14 | 0.53 | 26.66 | 26.72 | 26.41 | 757390 |
| 1746571200 | 26.46 | 0.24 | 0.92 | 26.25 | 26.59 | 25.99 | 1271893 |
| 1746484800 | 26.22 | -0.34 | -1.28 | 26.49 | 26.54 | 26.2 | 607376 |
| 1746225600 | 26.56 | 0.37 | 1.41 | 26.46 | 26.645 | 26.32 | 404632 |
| 1746139200 | 26.19 | 0.08 | 0.31 | 26.11 | 26.38 | 25.795 | 694137 |
| 1746052800 | 26.11 | 0.53 | 2.07 | 25.52 | 26.17 | 25.21 | 1529058 |
| 1745966400 | 25.58 | -1.11 | -4.16 | 26 | 26.62 | 25.31 | 1717678 |
| 1745880000 | 26.69 | 0.33 | 1.25 | 26.25 | 26.81 | 26.25 | 969829 |
| 1745620800 | 26.36 | -0.14 | -0.53 | 26.49 | 26.61 | 26.17 | 502976 |
| 1745534400 | 26.5 | -0.08 | -0.30 | 26.49 | 26.725 | 26.39 | 907036 |
| 1745448000 | 26.58 | 0.14 | 0.53 | 26.71 | 27.16 | 26.465 | 904595 |
| 1745361600 | 26.44 | 0.41 | 1.58 | 26.43 | 26.595 | 26.2 | 689343 |
| 1745275200 | 26.03 | -0.35 | -1.33 | 26.12 | 26.25 | 25.7 | 736857 |
| 1744929600 | 26.38 | 0.18 | 0.69 | 26.2 | 26.56 | 26.105 | 806563 |
| 1744843200 | 26.2 | -0.07 | -0.27 | 26.29 | 26.54 | 26.03 | 757323 |
| 1744756800 | 26.27 | 0.32 | 1.23 | 25.9 | 26.35 | 25.9 | 845118 |
| 1744670400 | 25.95 | 0.39 | 1.53 | 25.81 | 26.085 | 25.38 | 1344826 |
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
