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 | 0.09 | 0.302419354839 | 29.76 | 30.84 | 28.605 | 272158 | 30.29992948 | CS |
| 4 | -1.69 | -5.35827520609 | 31.54 | 31.54 | 28.25 | 233537 | 29.71544155 | CS |
| 12 | -0.75 | -2.45098039216 | 30.6 | 33.07 | 28.25 | 243588 | 30.32735548 | CS |
| 26 | 6.01 | 25.2097315436 | 23.84 | 34.725 | 23.84 | 236963 | 30.61440633 | CS |
| 52 | 3.91 | 15.0732459522 | 25.94 | 34.725 | 22.34 | 232886 | 30.09547305 | CS |
| 156 | 3.91 | 15.0732459522 | 25.94 | 34.725 | 22.34 | 232886 | 30.09547305 | CS |
| 260 | 3.91 | 15.0732459522 | 25.94 | 34.725 | 22.34 | 232886 | 30.09547305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 29.85 | -0.06 | -0.20 | 29.91 | 30.12 | 29.69 | 137425 |
| 1714084800 | 29.91 | -0.75 | -2.45 | 30.15 | 30.15 | 29.29 | 320946 |
| 1713998400 | 30.66 | 0.15 | 0.49 | 29.7 | 30.73 | 28.605 | 545391 |
| 1713912000 | 30.51 | 0.5 | 1.67 | 30.08 | 30.84 | 30 | 187574 |
| 1713825600 | 30.01 | 0.21 | 0.70 | 29.76 | 30.39 | 29.735 | 172696 |
| 1713566400 | 29.8 | 1.03 | 3.58 | 28.59 | 29.82 | 28.59 | 220323 |
| 1713480000 | 28.77 | 0.46 | 1.62 | 28.32 | 28.99 | 28.25 | 253057 |
| 1713393600 | 28.31 | -0.15 | -0.53 | 28.81 | 28.9799 | 28.275 | 146268 |
| 1713307200 | 28.46 | -0.39 | -1.35 | 28.56 | 28.8594 | 28.2806 | 341624 |
| 1713220800 | 28.85 | 0.05 | 0.17 | 29.03 | 29.42 | 28.265 | 185284 |
| 1712961600 | 28.8 | 0.06 | 0.21 | 28.28 | 28.83 | 28.28 | 315535 |
| 1712875200 | 28.74 | -0.16 | -0.55 | 28.99 | 29.01 | 28.465 | 144096 |
| 1712788800 | 28.9 | -1.68 | -5.49 | 29.59 | 29.85 | 28.26 | 281621 |
| 1712702400 | 30.58 | 0.41 | 1.36 | 30.22 | 30.72 | 30.2 | 157267 |
| 1712616000 | 30.17 | 0.22 | 0.73 | 30.12 | 30.44 | 30 | 100115 |
| 1712356800 | 29.95 | 0.07 | 0.23 | 29.74 | 30.01 | 29.5 | 153677 |
| 1712270400 | 29.88 | -0.14 | -0.47 | 30.49 | 30.7 | 29.83 | 221694 |
| 1712184000 | 30.02 | -0.43 | -1.41 | 30.15 | 30.48 | 29.92 | 184629 |
| 1712097600 | 30.45 | -0.33 | -1.07 | 30.41 | 30.59 | 29.98 | 290171 |
| 1712011200 | 30.78 | -0.54 | -1.72 | 31.54 | 31.54 | 30.665 | 334535 |
| 1711665600 | 31.32 | 0.21 | 0.68 | 31.09 | 31.63 | 30.835 | 488899 |
| 1711579200 | 31.11 | 1.52 | 5.14 | 29.91 | 31.16 | 29.91 | 251760 |
| 1711492800 | 29.59 | -0.16 | -0.54 | 30.12 | 30.27 | 29.415 | 153475 |
| 1711406400 | 29.75 | 0.13 | 0.44 | 29.8 | 30.27 | 29.63 | 194032 |
| 1711147200 | 29.62 | -0.55 | -1.82 | 30.4 | 30.4 | 29.55 | 206414 |
| 1711060800 | 30.17 | 0.32 | 1.07 | 30.16 | 30.64 | 29.92 | 233939 |
| 1710974400 | 29.85 | 0.79 | 2.72 | 28.84 | 30.22 | 28.73 | 459735 |
| 1710888000 | 29.06 | 0.25 | 0.87 | 28.78 | 29.41 | 28.6505 | 323882 |
| 1710801600 | 28.81 | -0.35 | -1.20 | 29.2 | 29.49 | 28.8 | 222903 |
| 1710542400 | 29.16 | 0.21 | 0.73 | 28.79 | 29.62 | 28.43 | 909565 |
| 1710456000 | 28.95 | -1.22 | -4.04 | 29.87 | 29.88 | 28.805 | 337188 |
| 1710369600 | 30.17 | -0.08 | -0.26 | 30.18 | 30.62 | 30.02 | 222457 |
| 1710283200 | 30.25 | -0.93 | -2.98 | 30.99 | 30.99 | 30.21 | 228371 |
| 1710196800 | 31.18 | -0.32 | -1.02 | 31.35 | 31.46 | 31.14 | 134141 |
| 1709941200 | 31.5 | -0.13 | -0.41 | 32.15 | 32.15 | 31.38 | 122530 |
| 1709854800 | 31.63 | 0.2 | 0.64 | 31.98 | 32.159999 | 31.49 | 128401 |
| 1709768400 | 31.43 | -0.18 | -0.57 | 31.7 | 32.13 | 30.73 | 172967 |
| 1709682000 | 31.61 | 1.31 | 4.32 | 30.04 | 31.62 | 29.83 | 207972 |
| 1709595600 | 30.3 | -0.67 | -2.16 | 31.06 | 31.48 | 30.3 | 148435 |
| 1709336400 | 30.97 | -0.64 | -2.02 | 31.42 | 31.42 | 30.71 | 228142 |
| 1709250000 | 31.61 | 0.61 | 1.97 | 31.61 | 32.13 | 31.32 | 234060 |
| 1709163600 | 31 | -0.08 | -0.26 | 30.71 | 31.3 | 30.71 | 153090 |
| 1709077200 | 31.08 | 0.29 | 0.94 | 30.98 | 31.45 | 30.84 | 138596 |
| 1708990800 | 30.79 | -0.2 | -0.65 | 30.71 | 31.19 | 30.54 | 203486 |
| 1708731600 | 30.99 | -0.08 | -0.26 | 31.04 | 31.27 | 30.64 | 312888 |
| 1708645200 | 31.07 | -0.21 | -0.67 | 31.16 | 31.47 | 30.69 | 244134 |
| 1708558800 | 31.28 | -0.31 | -0.98 | 31.48 | 31.65 | 31.13 | 228202 |
| 1708472400 | 31.59 | -0.54 | -1.68 | 31.59 | 32.2 | 31.58 | 173634 |
| 1708126800 | 32.13 | -0.62 | -1.89 | 32.33 | 32.68 | 32.02 | 200045 |
| 1708040400 | 32.75 | 1.32 | 4.20 | 31.83 | 33.07 | 31.7 | 195675 |
| 1707954000 | 31.43 | 0.41 | 1.32 | 31.43 | 31.67 | 30.7 | 198130 |
| 1707867600 | 31.02 | -1.34 | -4.14 | 31.89 | 31.89 | 30.25 | 446583 |
| 1707781200 | 32.36 | 0.69 | 2.18 | 31.61 | 32.97 | 31.61 | 256360 |
| 1707522000 | 31.67 | 0.76 | 2.46 | 30.92 | 31.82 | 30.71 | 194578 |
| 1707435600 | 30.91 | 0.14 | 0.45 | 30.64 | 30.9675 | 30.45 | 148812 |
| 1707349200 | 30.77 | -0.14 | -0.45 | 30.99 | 31 | 29.89 | 201053 |
| 1707262800 | 30.91 | -0.09 | -0.29 | 30.96 | 31.64 | 30.53 | 239338 |
| 1707176400 | 31 | 0.1 | 0.32 | 30.6 | 31.4 | 30.3 | 317700 |
| 1706917200 | 30.9 | -0.55 | -1.75 | 30.48 | 31.57 | 30.48 | 332973 |
| 1706830800 | 31.45 | -0.18 | -0.57 | 31.65 | 31.99 | 30.26 | 216631 |
| 1706744400 | 31.63 | -2.03 | -6.03 | 32.95 | 33.189999 | 31.45 | 271703 |
| 1706658000 | 33.66 | -0.23 | -0.68 | 34.05 | 34.05 | 33.549999 | 152198 |
| 1706571600 | 33.89 | 0.62 | 1.86 | 33.27 | 33.9 | 33.14 | 210761 |
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
