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 | -1.05 | -3.63196125908 | 28.91 | 29.41 | 27.65 | 175300 | 28.4120149 | CS |
| 4 | -1.6 | -5.43109300747 | 29.46 | 30.29 | 27.25 | 116200 | 28.73487728 | CS |
| 12 | -0.0399 | -0.143011265273 | 27.8999 | 30.29 | 25.15 | 108967 | 28.13717877 | CS |
| 26 | -1.1 | -3.79834254144 | 28.96 | 30.3 | 25.15 | 68371 | 28.28485684 | CS |
| 52 | 1.42 | 5.3706505295 | 26.44 | 30.3 | 22.99 | 59599 | 27.68255105 | CS |
| 156 | -4.4503 | -13.7736263668 | 32.3103 | 35.64 | 20.96 | 42865 | 27.59217281 | CS |
| 260 | 7.12 | 34.3297974928 | 20.74 | 35.64 | 12.06491 | 38778 | 25.64291423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718659680 | 27.86 | -0.1 | -0.36 | 28.43 | 28.43 | 27.67 | 275625 |
| 1718400300 | 27.96 | -0.2 | -0.71 | 27.79 | 27.96 | 27.65 | 144914 |
| 1718314140 | 28.16 | -0.33 | -1.16 | 28.3 | 28.3 | 27.965 | 263974 |
| 1718227380 | 28.49 | 0.2 | 0.71 | 28.78 | 29.02 | 28.4562 | 82623 |
| 1718141340 | 28.29 | -0.9 | -3.08 | 28.67 | 28.695 | 28.29 | 193256 |
| 1718054880 | 29.19 | 0.09 | 0.32 | 28.91 | 29.41 | 28.871 | 191733 |
| 1717795800 | 29.0978 | 0.41 | 1.41 | 28.8 | 29.14 | 28.68 | 150771 |
| 1717709400 | 28.692 | 0.05 | 0.18 | 27.25 | 28.73 | 27.25 | 99451 |
| 1717622460 | 28.64 | -0.27 | -0.93 | 29.54 | 29.54 | 28.5499 | 54523 |
| 1717536360 | 28.91 | -0.04 | -0.13 | 28.8158 | 29.1487 | 28.764 | 31352 |
| 1717450140 | 28.9475 | -0.06 | -0.22 | 29.1851 | 29.2446 | 28.82 | 43650 |
| 1717190940 | 29.0099 | 0.4 | 1.40 | 29.28 | 29.28 | 28.7 | 247973 |
| 1717104540 | 28.61 | 0.07 | 0.24 | 28.805 | 28.9151 | 28.61 | 123454 |
| 1717018020 | 28.5408 | -0.6 | -2.06 | 29.45 | 29.46 | 28.535 | 80355 |
| 1716931740 | 29.14 | -0.38 | -1.29 | 29.74 | 30.29 | 29.02 | 122727 |
| 1716585840 | 29.52 | 0.22 | 0.73 | 29.364 | 29.56 | 29.364 | 65695 |
| 1716499740 | 29.305 | 0.23 | 0.81 | 29.1 | 29.7 | 29.092 | 46060 |
| 1716412800 | 29.07 | 0.32 | 1.11 | 28.09 | 29.3 | 28.09 | 71025 |
| 1716326940 | 28.75 | -0.43 | -1.47 | 28.2301 | 28.83 | 28.2301 | 121125 |
| 1716240180 | 29.18 | 0.3 | 1.04 | 29.46 | 29.49 | 28.64 | 73144 |
| 1715981340 | 28.88 | 0.11 | 0.38 | 28.806 | 28.985 | 28.806 | 59043 |
| 1715894940 | 28.77 | 0.17 | 0.59 | 27.94 | 28.79 | 27.94 | 29986 |
| 1715808000 | 28.6 | -0.21 | -0.73 | 28.858 | 28.858 | 28.54 | 152055 |
| 1715722140 | 28.8115 | -0.38 | -1.30 | 29.1 | 29.1 | 28.7223 | 70459 |
| 1715635200 | 29.19 | -0.15 | -0.51 | 29.446 | 29.446 | 29.18 | 25917 |
| 1715376000 | 29.34 | -0.21 | -0.71 | 29.59 | 29.59 | 29.1023 | 470023 |
| 1715289720 | 29.55 | 0.88 | 3.07 | 29.15 | 29.5678 | 29.0917 | 748153 |
| 1715203200 | 28.67 | 0.19 | 0.67 | 29.26 | 29.26 | 28.53 | 34895 |
| 1715117340 | 28.48 | 0.25 | 0.89 | 28.43 | 28.5994 | 28.3099 | 53081 |
| 1715030940 | 28.23 | 0.59 | 2.13 | 26.81 | 28.27 | 26.81 | 25239 |
| 1714771740 | 27.64 | 0.22 | 0.80 | 27.7225 | 27.778 | 27.507 | 94729 |
| 1714685340 | 27.42 | 0.46 | 1.71 | 26.99 | 27.4855 | 26.99 | 62461 |
| 1714598400 | 26.96 | 0.3 | 1.13 | 26.714 | 27.03 | 26.662 | 63913 |
| 1714512600 | 26.66 | -0.12 | -0.45 | 25.51 | 26.71 | 25.51 | 58803 |
| 1714425720 | 26.78 | 0.16 | 0.60 | 26.8699 | 26.89 | 26.68 | 92820 |
| 1714166580 | 26.6199 | -0.17 | -0.63 | 26.71 | 26.87 | 26.6199 | 111701 |
| 1714080300 | 26.79 | -0.26 | -0.96 | 26.763 | 26.83 | 26.68 | 90513 |
| 1713994020 | 27.05 | 0.06 | 0.22 | 27.1 | 27.1 | 26.84 | 121971 |
| 1713907740 | 26.99 | 0.15 | 0.56 | 26.953 | 27.14 | 26.94 | 82448 |
| 1713821340 | 26.8385 | 0.04 | 0.14 | 26.882 | 27.04 | 26.8385 | 21301 |
| 1713561900 | 26.8 | 0.33 | 1.25 | 26.66 | 26.8 | 26.5802 | 17180 |
| 1713475500 | 26.47 | 0.3 | 1.15 | 26.307 | 26.527 | 26.3 | 25583 |
| 1713389100 | 26.17 | -0.02 | -0.08 | 26.396 | 26.396 | 26.002 | 33602 |
| 1713302940 | 26.19 | -0.15 | -0.57 | 25.15 | 26.2599 | 25.15 | 150123 |
| 1713216000 | 26.34 | -0.14 | -0.53 | 26.27 | 26.8784 | 26.21 | 263642 |
| 1712957160 | 26.48 | -0.15 | -0.56 | 26.22 | 26.5 | 26.22 | 286770 |
| 1712870760 | 26.63 | -0.09 | -0.34 | 26.71 | 26.71 | 26.24 | 523294 |
| 1712784000 | 26.72 | -1.13 | -4.06 | 27.1103 | 27.27 | 26.687 | 11089 |
| 1712698140 | 27.85 | 0.11 | 0.40 | 27.698 | 27.86 | 27.43 | 13272 |
| 1712611200 | 27.74 | 0 | 0.02 | 27.7154 | 27.74 | 27.62 | 24050 |
| 1712352000 | 27.735 | 0.06 | 0.23 | 28 | 28 | 27.47 | 13133 |
| 1712265780 | 27.67 | -0.11 | -0.40 | 29.07 | 29.07 | 27.58 | 18257 |
| 1712179500 | 27.7799 | 0.13 | 0.47 | 27.11 | 27.951 | 27.11 | 47549 |
| 1712092980 | 27.65 | -0.26 | -0.93 | 28.41 | 28.41 | 27.63 | 25277 |
| 1712006940 | 27.91 | -0.2 | -0.72 | 27.87 | 27.9873 | 27.76 | 77089 |
| 1711660800 | 28.1125 | 0.29 | 1.05 | 28.41 | 28.41 | 27.974 | 20676 |
| 1711574580 | 27.82 | -0.3 | -1.07 | 28.12 | 28.12 | 27.6086 | 20214 |
| 1711488540 | 28.12 | 0.06 | 0.21 | 28.3202 | 28.3202 | 28.12 | 18241 |
| 1711401600 | 28.06 | 0.2 | 0.72 | 27.8999 | 28.168 | 27.8999 | 53716 |
| 1711142880 | 27.86 | -1.61 | -5.46 | 28.76 | 28.8082 | 27.86 | 18575 |
| 1711056240 | 29.468 | 0.35 | 1.20 | 29.548 | 29.64 | 29.22 | 15926 |
| 1710970140 | 29.12 | 0.2 | 0.69 | 28.855 | 29.202 | 28.7853 | 18335 |
| 1710883740 | 28.92 | 0.28 | 0.98 | 28.85 | 28.93 | 28.6915 | 12301 |
| 1710796800 | 28.64 | 0.13 | 0.44 | 28.77 | 28.77 | 28.49 | 12308 |
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
