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 | 0.55 | 1.92577030812 | 28.56 | 30.925 | 27.48 | 5581648 | 29.43426893 | CS |
| 4 | -2.89 | -9.03125 | 32 | 33 | 27.48 | 5353880 | 29.84682465 | CS |
| 12 | 3.22 | 12.4372344535 | 25.89 | 33 | 19.75 | 6002842 | 27.57909931 | CS |
| 26 | 11.46 | 64.9291784703 | 17.65 | 39.1 | 14.685 | 9157337 | 24.14665436 | CS |
| 52 | 12.21 | 72.2485207101 | 16.9 | 39.1 | 14.685 | 9211600 | 21.46731297 | CS |
| 156 | -34.38 | -54.1502598834 | 63.49 | 80.575 | 14.685 | 6257903 | 30.1145781 | CS |
| 260 | 3.23 | 12.4806800618 | 25.88 | 120 | 14.685 | 5180188 | 39.03801999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 29.1 | -0.42 | -1.42 | 29.4 | 29.72 | 28.83 | 4380760 |
| 1728600000 | 29.52 | -0.93 | -3.05 | 30.4 | 30.4 | 29.4 | 4351452 |
| 1728513600 | 30.45 | 0.93 | 3.15 | 30.25 | 30.925 | 30.06 | 8002854 |
| 1728427200 | 29.52 | 1.5 | 5.35 | 28.18 | 29.77 | 27.7 | 6625867 |
| 1728340800 | 28.02 | -1 | -3.45 | 28.92 | 28.95 | 27.48 | 5476389 |
| 1728081600 | 29.02 | 0.04 | 0.14 | 29.57 | 29.812 | 29 | 3121744 |
| 1727995200 | 28.98 | 0.15 | 0.52 | 28.95 | 29.32 | 28.27 | 3610664 |
| 1727908800 | 28.83 | -0.53 | -1.81 | 29.09 | 29.24 | 27.6506 | 5300474 |
| 1727822400 | 29.36 | 0.07 | 0.24 | 29.25 | 29.62 | 28.81 | 4878097 |
| 1727736000 | 29.29 | -0.67 | -2.24 | 29.9 | 30.035 | 28.98 | 4973662 |
| 1727476800 | 29.96 | 0.33 | 1.11 | 30.04 | 30.4173 | 29.75 | 5268541 |
| 1727390400 | 29.63 | 0.28 | 0.95 | 29.59 | 29.84 | 29.28 | 4154524 |
| 1727304000 | 29.35 | -0.17 | -0.58 | 29.6 | 29.7098 | 29.2 | 4414819 |
| 1727217600 | 29.52 | -0.35 | -1.17 | 30.15 | 30.32 | 29.37 | 4221946 |
| 1727131200 | 29.87 | 0.12 | 0.40 | 29.73 | 30.21 | 29.3 | 4648770 |
| 1726872000 | 29.75 | -1.35 | -4.34 | 29.99 | 30.65 | 29.18 | 18123777 |
| 1726785600 | 31.1 | 0.2 | 0.65 | 31.83 | 32 | 30.8101 | 3095865 |
| 1726699200 | 30.9 | -1.17 | -3.65 | 32.25 | 32.45 | 30.8601 | 4616967 |
| 1726612800 | 32.07 | -0.6 | -1.84 | 32.95 | 33.18 | 31.65 | 5111563 |
| 1726526400 | 32.67 | 0.69 | 2.16 | 32 | 32.88 | 31.98 | 4881294 |
| 1726267200 | 31.98 | 1.04 | 3.36 | 31.01 | 32.57 | 31 | 6354669 |
| 1726180800 | 30.94 | 0.7 | 2.31 | 30.2 | 30.95 | 29.7 | 6093091 |
| 1726094400 | 30.24 | 2.27 | 8.12 | 27.63 | 30.24 | 27.55 | 8808615 |
| 1726008000 | 27.97 | 1.59 | 6.03 | 26.7 | 28.01 | 26.51 | 5719336 |
| 1725921600 | 26.38 | 0.19 | 0.73 | 26.45 | 26.85 | 25.82 | 6091044 |
| 1725662400 | 26.19 | 0.03 | 0.11 | 27.05 | 27.635 | 25.21 | 11595353 |
| 1725576000 | 26.16 | -0.99 | -3.65 | 27.25 | 27.5 | 25.1924 | 17345494 |
| 1725489600 | 27.15 | -0.84 | -3.00 | 27.94 | 29.46 | 26.62 | 10890073 |
| 1725403200 | 27.99 | -0.56 | -1.96 | 28.44 | 28.54 | 27.53 | 5400435 |
| 1725057600 | 28.55 | -0.15 | -0.52 | 29.09 | 29.75 | 28.23 | 6519898 |
| 1724971200 | 28.7 | -0.02 | -0.07 | 28.72 | 29.73 | 28.33 | 8775978 |
| 1724884800 | 28.72 | 2.86 | 11.06 | 26.11 | 30.62 | 26.11 | 34504703 |
| 1724798400 | 25.86 | 0.05 | 0.19 | 25.79 | 26 | 25.2778 | 7905972 |
| 1724712000 | 25.81 | -0.89 | -3.33 | 27.18 | 27.2 | 25.3799 | 6098701 |
| 1724452800 | 26.7 | 0.37 | 1.41 | 27.06 | 27.36 | 26.46 | 4855354 |
| 1724366400 | 26.33 | -0.77 | -2.84 | 27.15 | 27.15 | 26.19 | 3235814 |
| 1724280000 | 27.1 | 0.43 | 1.61 | 26.39 | 27.19 | 25.92 | 4273810 |
| 1724193600 | 26.67 | -0.6 | -2.20 | 27.37 | 27.73 | 26.59 | 4364700 |
| 1724107200 | 27.27 | 0.17 | 0.63 | 27 | 27.73 | 26.4 | 5713434 |
| 1723848000 | 27.1 | 0.62 | 2.34 | 26.3 | 27.25 | 26.12 | 3321654 |
| 1723761600 | 26.48 | 0.92 | 3.60 | 26.13 | 26.69 | 25.83 | 4597305 |
| 1723675200 | 25.56 | 0.87 | 3.52 | 24.69 | 25.75 | 24.64 | 4192100 |
| 1723588800 | 24.69 | 0.95 | 4.00 | 23.91 | 25.1924 | 23.67 | 3855644 |
| 1723502400 | 23.74 | -0.07 | -0.29 | 23.8 | 24.29 | 23.425 | 3451502 |
| 1723243200 | 23.81 | 0.11 | 0.46 | 23.72 | 24.15 | 23.44 | 3228163 |
| 1723156800 | 23.7 | 1.48 | 6.66 | 22.5 | 23.725 | 21.97 | 4176343 |
| 1723070400 | 22.22 | -0.61 | -2.67 | 23.03 | 23.32 | 22.1 | 3224001 |
| 1722984000 | 22.83 | 0.47 | 2.10 | 22.77 | 23.23 | 21.96 | 4325048 |
| 1722897600 | 22.36 | 0.05 | 0.22 | 19.88 | 22.55 | 19.75 | 5186816 |
| 1722638400 | 22.31 | -0.94 | -4.04 | 22.55 | 22.81 | 21.87 | 5060592 |
| 1722552000 | 23.25 | -0.93 | -3.85 | 24.1 | 24.69 | 23.15 | 4623741 |
| 1722465600 | 24.18 | -0.63 | -2.54 | 25 | 25.2 | 23.95 | 6179662 |
| 1722379200 | 24.81 | 0.42 | 1.72 | 24.44 | 25.2 | 24.4 | 3792899 |
| 1722292800 | 24.39 | -0.65 | -2.60 | 25.1 | 25.23 | 24 | 5201334 |
| 1722033600 | 25.04 | -0.25 | -0.99 | 25.32 | 26.27 | 24.99 | 3965954 |
| 1721947200 | 25.29 | 1.14 | 4.72 | 24.07 | 25.57 | 24.02 | 4721776 |
| 1721860800 | 24.15 | -0.72 | -2.90 | 24.59 | 25.45 | 24.0175 | 4737400 |
| 1721774400 | 24.87 | -0.2 | -0.80 | 25.05 | 25.24 | 24.65 | 3363531 |
| 1721688000 | 25.07 | -0.44 | -1.72 | 25.89 | 25.9 | 25.04 | 4602710 |
| 1721428800 | 25.51 | -0.39 | -1.51 | 25.92 | 26.11 | 25.26 | 3391549 |
| 1721342400 | 25.9 | -0.92 | -3.43 | 26.53 | 27.63 | 25.75 | 6854740 |
| 1721256000 | 26.82 | -0.75 | -2.72 | 27.29 | 27.56 | 26.36 | 5896230 |
| 1721169600 | 27.57 | 0.75 | 2.80 | 27.15 | 28.1646 | 26.99 | 7828222 |
| 1721083200 | 26.82 | 0.29 | 1.09 | 26.48 | 27.08 | 26.06 | 5847249 |
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
