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 | 0.96 | 3.37197049526 | 28.47 | 29.45 | 28.32 | 3042901 | 29.04307765 | CS |
| 4 | 2.25 | 8.27814569536 | 27.18 | 29.96 | 26.9 | 4406504 | 28.72285163 | CS |
| 12 | 8.21 | 38.6899151744 | 21.22 | 29.96 | 20.95 | 4630441 | 25.62667415 | CS |
| 26 | 2.49 | 9.24276169265 | 26.94 | 29.96 | 19.82 | 5067164 | 23.95133157 | CS |
| 52 | 7.05 | 31.5013404826 | 22.38 | 29.96 | 19.82 | 4805259 | 24.31545548 | CS |
| 156 | 19.58 | 198.781725888 | 9.85 | 31.19 | 8.89 | 5986347 | 21.1635157 | CS |
| 260 | 15.97 | 118.647845468 | 13.46 | 31.19 | 2.06 | 5852790 | 15.87135549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426800 | 29.43 | 0.11 | 0.38 | 29.14 | 29.45 | 29.1 | 2697664 |
| 1714167600 | 29.32 | 0.23 | 0.79 | 29.19 | 29.46 | 28.95 | 4461613 |
| 1714081200 | 29.09 | -0.01 | -0.03 | 28.98 | 29.21 | 28.89 | 3411360 |
| 1713994800 | 29.1 | 0.04 | 0.14 | 29.04 | 29.28 | 28.88 | 2753593 |
| 1713908400 | 29.06 | 0.12 | 0.41 | 28.87 | 29.16 | 28.72 | 2519512 |
| 1713822000 | 28.94 | 0.25 | 0.87 | 28.47 | 29.14 | 28.32 | 3487139 |
| 1713562800 | 28.69 | 0.23 | 0.81 | 28.41 | 28.97 | 28.31 | 4790020 |
| 1713476400 | 28.46 | -0.1 | -0.35 | 28.56 | 28.91 | 28.23 | 4367136 |
| 1713390000 | 28.56 | 0.04 | 0.14 | 28.43 | 29.24 | 28.36 | 5698593 |
| 1713303600 | 28.52 | 0.18 | 0.64 | 28.24 | 28.77 | 28.01 | 7526403 |
| 1713217200 | 28.34 | -0.51 | -1.77 | 28.82 | 28.85 | 28.31 | 6669088 |
| 1712958000 | 28.85 | -0.02 | -0.07 | 29.35 | 29.65 | 28.79 | 6939162 |
| 1712871600 | 28.87 | -0.94 | -3.15 | 29.8 | 29.96 | 28.73 | 6418289 |
| 1712785200 | 29.81 | 0.54 | 1.84 | 29.35 | 29.91 | 29.27 | 4178671 |
| 1712698800 | 29.27 | 0.13 | 0.45 | 29.11 | 29.39 | 29.03 | 3584481 |
| 1712612400 | 29.14 | 0.09 | 0.31 | 29.05 | 29.25 | 28.86 | 3914139 |
| 1712353200 | 29.05 | 0.43 | 1.50 | 28.68 | 29.15 | 28.55 | 4002871 |
| 1712266800 | 28.62 | 0.22 | 0.77 | 28.39 | 28.66 | 28.27 | 3305938 |
| 1712180400 | 28.4 | 0.64 | 2.31 | 27.74 | 28.44 | 27.68 | 4017598 |
| 1712094000 | 27.76 | 0.46 | 1.68 | 27.51 | 27.82 | 27.36 | 3294208 |
| 1712007600 | 27.3 | 0.22 | 0.81 | 27.18 | 27.38 | 26.9 | 2845374 |
| 1711662000 | 27.08 | 0.15 | 0.56 | 27.12 | 27.2 | 26.9 | 2721728 |
| 1711575600 | 26.93 | -0.09 | -0.33 | 26.68 | 27.01 | 26.67 | 2972386 |
| 1711489200 | 27.02 | 0.07 | 0.26 | 27 | 27.13 | 26.92 | 4238141 |
| 1711402800 | 26.95 | 0.6 | 2.28 | 26.45 | 27.04 | 26.4 | 4985424 |
| 1711143600 | 26.35 | 0.21 | 0.80 | 26.19 | 26.36 | 26.02 | 2958282 |
| 1711057200 | 26.14 | 0.17 | 0.65 | 25.94 | 26.17 | 25.76 | 5386286 |
| 1710970800 | 25.97 | 0.1 | 0.39 | 25.69 | 26.06 | 25.61 | 3230838 |
| 1710884400 | 25.87 | 0.21 | 0.82 | 25.68 | 26 | 25.67 | 4399291 |
| 1710798000 | 25.66 | 0.48 | 1.91 | 25.23 | 25.69 | 25.2 | 5822693 |
| 1710538800 | 25.18 | -0.06 | -0.24 | 25.12 | 25.53 | 25.11 | 10552926 |
| 1710452400 | 25.24 | 0.42 | 1.69 | 25 | 25.25 | 24.88 | 6974177 |
| 1710366000 | 24.82 | 0.63 | 2.60 | 24.5 | 25.06 | 24.48 | 5028342 |
| 1710279600 | 24.19 | 0.18 | 0.75 | 24.06 | 24.25 | 23.93 | 11130846 |
| 1710193200 | 24.01 | 0.17 | 0.71 | 23.66 | 24.13 | 23.49 | 3691126 |
| 1709937600 | 23.84 | -0.3 | -1.24 | 24.11 | 24.15 | 23.62 | 3879469 |
| 1709851200 | 24.14 | -0.02 | -0.08 | 24.2 | 24.51 | 24.06 | 6544396 |
| 1709764800 | 24.16 | 0.31 | 1.30 | 24.28 | 24.47 | 23.98 | 5507663 |
| 1709678400 | 23.85 | 0.15 | 0.63 | 23.7 | 24.08 | 23.69 | 6159300 |
| 1709592000 | 23.7 | -0.3 | -1.25 | 24.11 | 24.18 | 23.69 | 4111282 |
| 1709332800 | 24 | 0.35 | 1.48 | 23.96 | 24.43 | 23.92 | 6718549 |
| 1709246400 | 23.65 | 0.23 | 0.98 | 23.49 | 23.98 | 23.39 | 5748964 |
| 1709160000 | 23.42 | -0.32 | -1.35 | 23.72 | 23.9 | 23.37 | 3983468 |
| 1709073600 | 23.74 | -0.19 | -0.79 | 24 | 24.34 | 23.67 | 3821537 |
| 1708987200 | 23.93 | 0.15 | 0.63 | 23.7 | 23.97 | 23.59 | 2996335 |
| 1708728000 | 23.78 | 0.04 | 0.17 | 23.7 | 23.87 | 23.38 | 4778098 |
| 1708641600 | 23.74 | 0.11 | 0.47 | 23.52 | 23.9 | 23.38 | 3619715 |
| 1708555200 | 23.63 | 0.39 | 1.68 | 23.17 | 23.65 | 23.13 | 3900753 |
| 1708468800 | 23.24 | -0.26 | -1.11 | 23.5 | 23.77 | 23.14 | 5110294 |
| 1708123200 | 23.5 | -0.01 | -0.04 | 23.5 | 23.77 | 23.41 | 4263714 |
| 1708036800 | 23.51 | 1.54 | 7.01 | 22 | 23.69 | 21.99 | 7153791 |
| 1707950400 | 21.97 | -0.04 | -0.18 | 22.22 | 22.4 | 21.85 | 2950333 |
| 1707864000 | 22.01 | -0.27 | -1.21 | 22.22 | 22.28 | 21.75 | 4648177 |
| 1707777600 | 22.28 | 0.44 | 2.01 | 21.86 | 22.29 | 21.86 | 4204869 |
| 1707518400 | 21.84 | -0.1 | -0.46 | 22.02 | 22.11 | 21.77 | 2955490 |
| 1707432000 | 21.94 | 0.56 | 2.62 | 21.5 | 22.02 | 21.44 | 3306178 |
| 1707345600 | 21.38 | 0 | 0.00 | 21.38 | 21.38 | 21.38 | 0 |
| 1707259200 | 21.38 | 0.06 | 0.28 | 21.44 | 21.71 | 21.31 | 2852891 |
| 1707172800 | 21.32 | -0.01 | -0.05 | 21.22 | 21.53 | 20.95 | 4246559 |
| 1706913600 | 21.33 | -0.28 | -1.30 | 21.59 | 21.7 | 21.24 | 3702721 |
| 1706827200 | 21.61 | -0.17 | -0.78 | 21.85 | 22.28 | 21.43 | 3952844 |
| 1706740800 | 21.78 | -0.25 | -1.13 | 21.94 | 22.06 | 21.73 | 3792096 |
| 1706654400 | 22.03 | 0.43 | 1.99 | 21.53 | 22.06 | 21.42 | 3107647 |
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
