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 | 0.1 | 0.312012480499 | 32.05 | 32.33 | 30.02 | 161951 | 31.4792517 | CS |
| 4 | 1.01 | 3.24341682723 | 31.14 | 33.25 | 30.02 | 214900 | 31.41684602 | CS |
| 12 | 5.07 | 18.7223042836 | 27.08 | 33.25 | 26.1101 | 230252 | 29.49649909 | CS |
| 26 | 12.1 | 60.349127182 | 20.05 | 33.25 | 19.555 | 215687 | 27.07302271 | CS |
| 52 | 13.13 | 69.032597266 | 19.02 | 33.25 | 17.995 | 194980 | 23.68997495 | CS |
| 156 | 4.65 | 16.9090909091 | 27.5 | 33.25 | 13.22 | 183137 | 21.91909957 | CS |
| 260 | 3.09 | 10.633172746 | 29.06 | 33.25 | 12.4 | 179547 | 21.50322455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 31.51 | -0.27 | -0.85 | 31.95 | 31.95 | 31.12 | 78560 |
| 1733442000 | 31.78 | 0.25 | 0.79 | 31.665 | 32.33 | 31.65 | 189900 |
| 1733355600 | 31.53 | 0.33 | 1.06 | 31.33 | 31.68 | 31.235 | 117414 |
| 1733269200 | 31.2 | -0.21 | -0.67 | 31.42 | 31.74 | 31.18 | 173977 |
| 1733182800 | 31.41 | -0.51 | -1.60 | 32.049999 | 32.17 | 31.35 | 245316 |
| 1732917840 | 31.92 | -0.47 | -1.45 | 32.265 | 32.28 | 31.415 | 102531 |
| 1732750800 | 32.39 | 0.16 | 0.50 | 32.68 | 32.82 | 32.38 | 181198 |
| 1732664400 | 32.229999 | -0.4 | -1.23 | 32.375 | 32.715 | 32.145 | 130657 |
| 1732578000 | 32.63 | 0.46 | 1.43 | 32.88 | 33.25 | 32.63 | 215676 |
| 1732318800 | 32.17 | 0.8 | 2.55 | 31.54 | 32.225 | 31.54 | 248521 |
| 1732232400 | 31.37 | 0.72 | 2.35 | 30.89 | 31.65 | 30.89 | 182561 |
| 1732146000 | 30.65 | -0.12 | -0.39 | 30.845 | 30.88 | 30.295 | 620157 |
| 1732059600 | 30.77 | -0.19 | -0.61 | 30.5 | 30.91 | 30.2 | 123963 |
| 1731973200 | 30.96 | -0.07 | -0.23 | 31.04 | 31.52 | 30.8 | 143607 |
| 1731714000 | 31.03 | 0.13 | 0.42 | 30.86 | 31.12 | 30.44 | 307520 |
| 1731627600 | 30.9 | -0.16 | -0.52 | 31.21 | 31.36 | 30.46 | 181514 |
| 1731541200 | 31.06 | -0.33 | -1.05 | 31.67 | 32.189999 | 30.99 | 297464 |
| 1731454800 | 31.39 | -0.47 | -1.48 | 31.71 | 32.21 | 31.15 | 222724 |
| 1731368400 | 31.86 | 1.46 | 4.80 | 31 | 32.064999 | 30.85 | 279499 |
| 1731109200 | 30.4 | 0.43 | 1.43 | 29.98 | 30.7 | 29.7 | 181615 |
| 1731022800 | 29.97 | -1.26 | -4.03 | 30.67 | 31.02 | 29.75 | 392003 |
| 1730936400 | 31.23 | 3.8 | 13.85 | 29.9 | 31.65 | 29.585 | 378226 |
| 1730850000 | 27.43 | 0.56 | 2.08 | 26.96 | 27.51 | 26.92 | 147628 |
| 1730763600 | 26.87 | -0.22 | -0.81 | 26.85 | 27.01 | 26.1101 | 143057 |
| 1730500800 | 27.09 | 0.15 | 0.56 | 26.98 | 27.23 | 26.85 | 172250 |
| 1730414400 | 26.94 | 0.18 | 0.67 | 26.845 | 27.58 | 26.6 | 212157 |
| 1730328000 | 26.76 | -2.39 | -8.20 | 28.9 | 28.97 | 26.72 | 298237 |
| 1730241600 | 29.15 | -0.03 | -0.10 | 28.975 | 29.23 | 28.93 | 193124 |
| 1730155200 | 29.18 | 0.88 | 3.11 | 28.66 | 29.455 | 28.54 | 156554 |
| 1729896000 | 28.3 | -0.69 | -2.38 | 29.16 | 29.24 | 28.263 | 135252 |
| 1729809600 | 28.99 | -0.05 | -0.17 | 29.03 | 29.215 | 28.68 | 134051 |
| 1729723200 | 29.04 | 0.09 | 0.31 | 28.68 | 29.23 | 28.68 | 128452 |
| 1729636800 | 28.95 | 0.5 | 1.76 | 28.3201 | 29.015 | 28.3201 | 132778 |
| 1729550400 | 28.45 | -1.01 | -3.43 | 29.38 | 29.55 | 28.4 | 309731 |
| 1729291200 | 29.46 | -0.34 | -1.14 | 29.8 | 29.82 | 29.375 | 194620 |
| 1729204800 | 29.8 | 0.09 | 0.30 | 29.86 | 30 | 29.585 | 354764 |
| 1729118400 | 29.71 | 0.03 | 0.10 | 29.85 | 30.2973 | 29.66 | 228432 |
| 1729032000 | 29.68 | 0.57 | 1.96 | 29.25 | 30.22 | 29.02 | 216403 |
| 1728945600 | 29.11 | -0.17 | -0.58 | 29.22 | 29.54 | 28.95 | 166515 |
| 1728686400 | 29.28 | 0.93 | 3.28 | 28.52 | 29.455 | 28.52 | 155112 |
| 1728600000 | 28.35 | 0.37 | 1.32 | 27.915 | 28.37 | 27.4926 | 264185 |
| 1728513600 | 27.98 | 0.1 | 0.36 | 27.8 | 28.25 | 27.62 | 152571 |
| 1728427200 | 27.88 | -0.26 | -0.92 | 28.14 | 28.235 | 27.85 | 136955 |
| 1728340800 | 28.14 | -0.16 | -0.57 | 28.27 | 28.278 | 27.93 | 113686 |
| 1728081600 | 28.3 | 0.44 | 1.58 | 28.48 | 28.57 | 28.16 | 130656 |
| 1727995200 | 27.86 | -0.24 | -0.85 | 28.04 | 28.08 | 27.6636 | 151786 |
| 1727908800 | 28.1 | 0.04 | 0.14 | 28.08 | 28.55 | 27.92 | 180620 |
| 1727822400 | 28.06 | -1.45 | -4.91 | 29.3 | 29.355 | 28.02 | 219296 |
| 1727735520 | 29.51 | 1.72 | 6.19 | 27.81 | 29.55 | 27.8 | 441489 |
| 1727476800 | 27.79 | -0.22 | -0.79 | 28.31 | 28.35 | 27.78 | 192322 |
| 1727390400 | 28.01 | -0.01 | -0.04 | 28.44 | 28.44 | 27.9725 | 174086 |
| 1727304000 | 28.02 | -0.47 | -1.65 | 28.55 | 28.55 | 27.871 | 212871 |
| 1727217600 | 28.49 | -0.5 | -1.72 | 28.9 | 28.9 | 28.24 | 309818 |
| 1727131200 | 28.99 | 0.67 | 2.37 | 28.47 | 29.13 | 28.11 | 395039 |
| 1726872000 | 28.32 | -0.69 | -2.38 | 28.89 | 28.9096 | 28.28 | 747171 |
| 1726785600 | 29.01 | 0.53 | 1.86 | 29.15 | 29.19 | 28.5 | 113123 |
| 1726699200 | 28.48 | 0.08 | 0.28 | 28.34 | 29.54 | 27.83 | 250683 |
| 1726612800 | 28.4 | 0.7 | 2.53 | 27.8 | 29.12 | 27.545 | 439859 |
| 1726526400 | 27.7 | 0.77 | 2.86 | 27.08 | 28.08 | 26.6825 | 374658 |
| 1726267200 | 26.93 | 0.56 | 2.12 | 26.845 | 26.98 | 26.6 | 116693 |
| 1726180800 | 26.37 | 0.15 | 0.57 | 26.275 | 26.475 | 25.92 | 109302 |
| 1726094400 | 26.22 | -0.51 | -1.91 | 26.44 | 26.44 | 25.66 | 155310 |
| 1726008000 | 26.73 | -0.05 | -0.19 | 26.725 | 26.86 | 26.16 | 179276 |
| 1725921600 | 26.78 | 0 | 0.00 | 26.76 | 27.03 | 26.455 | 139475 |
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
