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 | 0.4585 | 1.50525279054 | 30.46 | 30.92 | 30.46 | 30185 | 30.80486206 | SP |
| 4 | 0.6385 | 2.10865257596 | 30.28 | 30.92 | 29.53 | 9059 | 30.72806166 | SP |
| 12 | 2.6785 | 9.4847733711 | 28.24 | 30.92 | 28.16 | 4054 | 30.28433867 | SP |
| 26 | 2.8785 | 10.2656918688 | 28.04 | 30.92 | 27 | 3892 | 29.9538575 | SP |
| 52 | 2.8785 | 10.2656918688 | 28.04 | 30.92 | 27 | 3892 | 29.9538575 | SP |
| 156 | 2.8785 | 10.2656918688 | 28.04 | 30.92 | 27 | 3892 | 29.9538575 | SP |
| 260 | 2.8785 | 10.2656918688 | 28.04 | 30.92 | 27 | 3892 | 29.9538575 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 30.9185 | 0.1 | 0.32 | 30.84 | 30.93 | 30.84 | 7825 |
| 1733442000 | 30.8187 | -0.03 | -0.08 | 30.89 | 30.89 | 30.8187 | 141254 |
| 1733355600 | 30.8443 | 0.17 | 0.57 | 30.84 | 30.8443 | 30.82 | 1390 |
| 1733269200 | 30.67 | 0.11 | 0.35 | 30.67 | 30.68 | 30.64 | 1302 |
| 1733182800 | 30.5628 | 0.08 | 0.26 | 30.67 | 30.67 | 30.5628 | 5163 |
| 1732917840 | 30.483 | 0.2 | 0.66 | 30.46 | 30.5099 | 30.46 | 1815 |
| 1732750800 | 30.2834 | -0.15 | -0.49 | 30.35 | 30.35 | 30.2599 | 985 |
| 1732664400 | 30.4325 | 0.19 | 0.63 | 30.36 | 30.4325 | 30.36 | 631 |
| 1732578000 | 30.2428 | -0.02 | -0.08 | 30.44 | 30.44 | 30.2428 | 1298 |
| 1732318800 | 30.2658 | 0.03 | 0.11 | 30.26 | 30.2658 | 30.26 | 389 |
| 1732232400 | 30.2339 | 0.18 | 0.59 | 30.08 | 30.27 | 30.08 | 91 |
| 1732146000 | 30.0567 | 0.04 | 0.15 | 30.06 | 30.06 | 30.0567 | 61 |
| 1732059600 | 30.0118 | 0.31 | 1.06 | 29.67 | 30.0118 | 29.67 | 594 |
| 1731973200 | 29.6978 | 0.11 | 0.37 | 29.62 | 29.6978 | 29.55 | 465 |
| 1731714000 | 29.588 | -0.41 | -1.35 | 29.8 | 29.81 | 29.53 | 2690 |
| 1731627600 | 29.994 | -0.21 | -0.70 | 30.17 | 30.17 | 29.9714 | 1260 |
| 1731541200 | 30.2063 | -0.13 | -0.44 | 30.32 | 30.3758 | 30.2063 | 1767 |
| 1731454800 | 30.3386 | -0.07 | -0.22 | 30.44 | 30.44 | 30.3274 | 4249 |
| 1731368400 | 30.4067 | 0.07 | 0.23 | 30.4 | 30.44 | 30.34 | 475 |
| 1731109200 | 30.336 | 0.11 | 0.35 | 30.28 | 30.38 | 30.28 | 6211 |
| 1731022800 | 30.2288 | 0.28 | 0.92 | 30.12 | 30.28 | 30.12 | 1858 |
| 1730936400 | 29.9533 | 0.58 | 1.99 | 29.79 | 29.9533 | 29.735 | 213 |
| 1730850000 | 29.37 | 0.41 | 1.42 | 29.27 | 29.37 | 29.2614 | 1401 |
| 1730763600 | 28.9576 | 0.01 | 0.03 | 28.96 | 29.01 | 28.9576 | 3108 |
| 1730500800 | 28.95 | -0.03 | -0.12 | 29.1101 | 29.1194 | 28.95 | 4000 |
| 1730414400 | 28.9847 | -0.42 | -1.44 | 29.23 | 29.23 | 28.96 | 485 |
| 1730328000 | 29.4067 | -0.13 | -0.45 | 29.52 | 29.57 | 29.4067 | 4430 |
| 1730241600 | 29.54 | 0.18 | 0.62 | 29.32 | 29.54 | 29.32 | 2371 |
| 1730155200 | 29.3569 | 0.07 | 0.24 | 29.4 | 29.4 | 29.3569 | 78 |
| 1729896000 | 29.2875 | -0.01 | -0.04 | 29.45 | 29.45 | 29.2875 | 962 |
| 1729809600 | 29.3 | 0.1 | 0.33 | 29.27 | 29.3 | 29.25 | 1032 |
| 1729723200 | 29.203 | -0.36 | -1.20 | 29.305 | 29.305 | 29.203 | 580 |
| 1729636800 | 29.5586 | -0.02 | -0.06 | 29.5 | 29.5586 | 29.48 | 576 |
| 1729550400 | 29.577 | -0.09 | -0.31 | 29.66 | 29.66 | 29.49 | 5666 |
| 1729291200 | 29.6682 | 0.2 | 0.69 | 29.59 | 29.67 | 29.59 | 1141 |
| 1729204800 | 29.4663 | 0.05 | 0.17 | 29.61 | 29.61 | 29.4663 | 3408 |
| 1729118400 | 29.4162 | 0.08 | 0.27 | 29.4162 | 29.4162 | 29.4162 | 44 |
| 1729032000 | 29.3377 | -0.27 | -0.92 | 29.62 | 29.62 | 29.32 | 3473 |
| 1728945600 | 29.61 | 0.16 | 0.56 | 29.56 | 29.61 | 29.5495 | 2209 |
| 1728686400 | 29.4464 | 0.21 | 0.70 | 29.39 | 29.47 | 29.39 | 145 |
| 1728600000 | 29.2404 | -0.03 | -0.10 | 29.21 | 29.25 | 29.21 | 320 |
| 1728513600 | 29.2702 | 0.18 | 0.62 | 29.13 | 29.2702 | 29.13 | 28 |
| 1728427200 | 29.09 | 0.19 | 0.67 | 28.99 | 29.09 | 28.99 | 1709 |
| 1728340800 | 28.8956 | -0.19 | -0.65 | 29.03 | 29.03 | 28.8956 | 860 |
| 1728081600 | 29.0839 | 0.29 | 1.01 | 28.86 | 29.0839 | 28.86 | 6085 |
| 1727995200 | 28.7925 | -0.03 | -0.11 | 28.8 | 28.81 | 28.7925 | 317 |
| 1727908800 | 28.8233 | 0.09 | 0.31 | 28.8233 | 28.8233 | 28.8233 | 0 |
| 1727822400 | 28.734 | -0.14 | -0.50 | 28.78 | 28.78 | 28.734 | 300 |
| 1727735520 | 28.8774 | 0.03 | 0.09 | 28.78 | 28.8774 | 28.73 | 711 |
| 1727476800 | 28.8507 | -0.11 | -0.38 | 28.95 | 28.96 | 28.8507 | 634 |
| 1727390400 | 28.9599 | 0.1 | 0.33 | 29.08 | 29.08 | 28.9599 | 5896 |
| 1727304000 | 28.8635 | -0.05 | -0.19 | 28.9299 | 28.9299 | 28.8635 | 2846 |
| 1727217600 | 28.9179 | 0.11 | 0.37 | 28.86 | 28.9179 | 28.86 | 710 |
| 1727131200 | 28.8114 | 0.11 | 0.37 | 28.84 | 28.84 | 28.8114 | 1001 |
| 1726872000 | 28.7054 | -0.02 | -0.08 | 28.73 | 28.73 | 28.7054 | 324 |
| 1726785600 | 28.7286 | 0.49 | 1.74 | 28.64 | 28.82 | 28.64 | 2438 |
| 1726699200 | 28.2382 | -0.08 | -0.28 | 28.36 | 28.44 | 28.225 | 776 |
| 1726612800 | 28.3184 | 0.03 | 0.12 | 28.435 | 28.435 | 28.3184 | 1981 |
| 1726526400 | 28.2858 | 0.05 | 0.17 | 28.16 | 28.3 | 28.16 | 2021 |
| 1726267200 | 28.2381 | 0.27 | 0.96 | 28.24 | 28.24 | 28.2381 | 194 |
| 1726180800 | 27.9696 | 0.32 | 1.15 | 27.92 | 27.9696 | 27.91 | 4001 |
| 1726094400 | 27.6521 | 0.34 | 1.25 | 27.33 | 27.6521 | 27.095 | 4463 |
| 1726008000 | 27.3118 | 0.05 | 0.18 | 27.22 | 27.3118 | 27.21 | 2410 |
| 1725921600 | 27.2622 | 0.26 | 0.95 | 27.2622 | 27.2622 | 27.2622 | 1 |
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
