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 | 0.3 | 1.01419878296 | 29.58 | 30.5 | 29.21 | 495125 | 30.07114434 | CS |
| 4 | -1.02 | -3.30097087379 | 30.9 | 31.78 | 29.21 | 626476 | 30.46330156 | CS |
| 12 | -5.52 | -15.593220339 | 35.4 | 35.9 | 29.21 | 586200 | 32.36760866 | CS |
| 26 | 0.53 | 1.80579216354 | 29.35 | 39.515 | 28.89 | 605356 | 33.27768509 | CS |
| 52 | 1.92 | 6.8669527897 | 27.96 | 39.515 | 26.9175 | 588433 | 31.42732032 | CS |
| 156 | -0.64 | -2.09698558322 | 30.52 | 39.515 | 24.81 | 596591 | 31.66572587 | CS |
| 260 | -5.63 | -15.8546888201 | 35.51 | 53.19 | 24.81 | 629874 | 35.86325635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 30.26 | 0.17 | 0.56 | 29.88 | 30.31 | 29.855 | 490769 |
| 1742337600 | 30.09 | -0.35 | -1.15 | 30.26 | 30.34 | 29.8 | 569195 |
| 1742251200 | 30.44 | 0.48 | 1.60 | 29.85 | 30.5 | 29.77 | 426746 |
| 1741992000 | 29.96 | 0.31 | 1.05 | 29.59 | 29.98 | 29.36 | 502098 |
| 1741905600 | 29.65 | 0.13 | 0.44 | 29.58 | 29.83 | 29.21 | 486815 |
| 1741819200 | 29.52 | -0.97 | -3.18 | 30.26 | 30.44 | 29.31 | 764215 |
| 1741732800 | 30.49 | -0.68 | -2.18 | 31.04 | 31.04 | 30.36 | 884377 |
| 1741646400 | 31.17 | 0.12 | 0.39 | 31.06 | 31.78 | 30.9 | 801188 |
| 1741390800 | 31.05 | 0.78 | 2.58 | 30.27 | 31.14 | 30.08 | 802017 |
| 1741304400 | 30.27 | 0.49 | 1.65 | 29.76 | 30.27 | 29.66 | 552146 |
| 1741218000 | 29.78 | 0.08 | 0.27 | 29.72 | 30.05 | 29.64 | 493652 |
| 1741131600 | 29.7 | -0.38 | -1.26 | 30 | 30.15 | 29.58 | 776304 |
| 1741045200 | 30.08 | -0.65 | -2.12 | 30.95 | 30.95 | 29.84 | 679667 |
| 1740786000 | 30.73 | -0.16 | -0.52 | 30.98 | 31.21 | 30.39 | 729718 |
| 1740699600 | 30.89 | -0.11 | -0.35 | 30.8 | 30.92 | 30.5225 | 642423 |
| 1740613200 | 31 | -0.27 | -0.86 | 31.43 | 31.505 | 30.915 | 464379 |
| 1740526800 | 31.27 | 0.64 | 2.09 | 30.85 | 31.63 | 30.775 | 761740 |
| 1740440400 | 30.63 | -0.24 | -0.78 | 30.78 | 31.36 | 30.63 | 610364 |
| 1740181200 | 30.87 | -0.09 | -0.29 | 30.99 | 31.43 | 30.8 | 545992 |
| 1740094800 | 30.96 | -0.38 | -1.21 | 30.9 | 31.3 | 30.88 | 551363 |
| 1740008400 | 31.34 | 0.05 | 0.16 | 31.27 | 31.6 | 31.145 | 592502 |
| 1739922000 | 31.29 | 0.32 | 1.03 | 30.99 | 31.48 | 30.9 | 604263 |
| 1739576400 | 30.97 | -0.53 | -1.68 | 31.52 | 31.65 | 30.92 | 459824 |
| 1739490000 | 31.5 | 0.22 | 0.70 | 31.42 | 31.6 | 31.21 | 427298 |
| 1739403600 | 31.28 | -0.11 | -0.35 | 31.05 | 31.41 | 31.05 | 564566 |
| 1739317200 | 31.39 | 0.08 | 0.26 | 31.26 | 31.42 | 30.84 | 803530 |
| 1739230800 | 31.31 | -0.8 | -2.49 | 32.119999 | 32.119999 | 31.04 | 867902 |
| 1738971600 | 32.11 | -0.03 | -0.09 | 32.29 | 32.34 | 31.94 | 468555 |
| 1738885200 | 32.14 | -0.17 | -0.53 | 32.67 | 32.86 | 31.985 | 632888 |
| 1738798800 | 32.31 | -0.51 | -1.55 | 32.53 | 32.68 | 31.94 | 832922 |
| 1738712400 | 32.82 | -1.11 | -3.27 | 32.29 | 33.5396 | 31.11 | 1452361 |
| 1738626000 | 33.93 | -0.06 | -0.18 | 34.05 | 34.345 | 33.384999 | 674190 |
| 1738366800 | 33.99 | -0.16 | -0.47 | 33.86 | 34.38 | 33.77 | 630254 |
| 1738280400 | 34.15 | 0.54 | 1.61 | 33.93 | 34.345 | 33.91 | 332126 |
| 1738194000 | 33.61 | 0.17 | 0.51 | 33.4 | 33.7 | 33.155 | 370228 |
| 1738107600 | 33.439999 | -1.06 | -3.07 | 34.53 | 34.67 | 33.295 | 437433 |
| 1738021200 | 34.5 | 0.09 | 0.26 | 34.66 | 35.35 | 34.47 | 584460 |
| 1737762000 | 34.41 | 0.03 | 0.09 | 34.75 | 34.75 | 34.22 | 418669 |
| 1737675600 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737589200 | 34.38 | -0.72 | -2.05 | 35.22 | 35.22 | 34.37 | 450511 |
| 1737502800 | 35.1 | -0.16 | -0.45 | 35.48 | 35.59 | 34.81 | 561234 |
| 1737157200 | 35.26 | -0.03 | -0.09 | 35.48 | 35.83 | 35.24 | 407182 |
| 1737070800 | 35.29 | 0.34 | 0.97 | 34.72 | 35.35 | 34.56 | 389301 |
| 1736984400 | 34.95 | 0.18 | 0.52 | 35.29 | 35.33 | 34.65 | 364534 |
| 1736898000 | 34.77 | -0.17 | -0.49 | 35.35 | 35.35 | 34.62 | 305634 |
| 1736811600 | 34.94 | 0.14 | 0.40 | 34.56 | 34.95 | 34.34 | 535720 |
| 1736552400 | 34.8 | -0.99 | -2.77 | 35.37 | 35.8 | 34.53 | 665319 |
| 1736379600 | 35.79 | 0.97 | 2.79 | 34.61 | 35.9 | 34.525 | 862889 |
| 1736293200 | 34.82 | 0.18 | 0.52 | 34.63 | 34.96 | 34.39 | 870559 |
| 1736206800 | 34.64 | 0.04 | 0.12 | 34.25 | 34.69 | 34.09 | 751901 |
| 1735947600 | 34.6 | -0.01 | -0.03 | 34.66 | 34.66 | 34.045 | 567371 |
| 1735861200 | 34.61 | -0.28 | -0.80 | 34.91 | 35.13 | 34.56 | 370438 |
| 1735688400 | 34.89 | 0.02 | 0.06 | 35.04 | 35.28 | 34.715 | 582412 |
| 1735602000 | 34.87 | -0.57 | -1.61 | 35.2 | 35.2 | 34.68 | 305561 |
| 1735342800 | 35.44 | -0.08 | -0.23 | 35.27 | 35.63 | 35.09 | 338685 |
| 1735256400 | 35.52 | -0.07 | -0.20 | 35.4 | 35.59 | 35.21 | 300808 |
| 1735077840 | 35.59 | 0.61 | 1.74 | 34.9 | 35.675 | 34.78 | 361597 |
| 1734997200 | 34.98 | -0.36 | -1.02 | 35.24 | 35.35 | 34.94 | 538943 |
| 1734738000 | 35.34 | -0.26 | -0.73 | 35.14 | 35.91 | 35.14 | 1290495 |
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
