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 | -1.2 | -3.82775119617 | 31.35 | 31.35 | 30.09 | 7651 | 30.48323993 | DR |
| 4 | -1.35 | -4.28571428571 | 31.5 | 31.5 | 30.09 | 20945 | 30.8255445 | DR |
| 12 | -2.07 | -6.42458100559 | 32.22 | 32.4 | 30.09 | 24058 | 31.14420797 | DR |
| 26 | 1.75 | 6.16197183099 | 28.4 | 34.46 | 27.78 | 23975 | 30.73508425 | DR |
| 52 | -5.97 | -16.5282392027 | 36.12 | 37.9 | 27.7 | 18266 | 30.57127508 | DR |
| 156 | -16.72 | -35.6731384681 | 46.87 | 52.57 | 27.7 | 21865 | 33.69843922 | DR |
| 260 | -16.72 | -35.6731384681 | 46.87 | 52.57 | 27.7 | 21865 | 33.69843922 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 30.15 | -0.09 | -0.30 | 30.2 | 30.31 | 30.09 | 86794 |
| 1714080540 | 30.24 | -0.03 | -0.10 | 30.24 | 30.26 | 30.2 | 9805 |
| 1713994200 | 30.27 | -0.21 | -0.69 | 30.5 | 30.5 | 30.27 | 7617 |
| 1713907800 | 30.48 | -0.2 | -0.65 | 30.75 | 30.81 | 30.43 | 6750 |
| 1713821340 | 30.68 | -0.14 | -0.45 | 30.83 | 30.83 | 30.68 | 5087 |
| 1713562200 | 30.82 | -0.2 | -0.64 | 31.35 | 31.35 | 30.82 | 8998 |
| 1713475800 | 31.02 | -0.21 | -0.67 | 31.23 | 31.29 | 31.01 | 3247 |
| 1713389400 | 31.23 | 0.18 | 0.58 | 30.99 | 31.23 | 30.95 | 6381 |
| 1713302940 | 31.05 | 0.35 | 1.14 | 30.75 | 31.17 | 30.75 | 16130 |
| 1713216600 | 30.7 | -0.17 | -0.55 | 30.86 | 30.86 | 30.6 | 5288 |
| 1712957400 | 30.87 | 0.37 | 1.21 | 31.11 | 31.17 | 30.87 | 9309 |
| 1712870940 | 30.5 | -0.1 | -0.33 | 30.41 | 30.72 | 30.41 | 56093 |
| 1712784540 | 30.6 | -0.21 | -0.68 | 31.5 | 31.5 | 30.5 | 19601 |
| 1712698140 | 30.81 | 0.09 | 0.29 | 30.51 | 30.84 | 30.51 | 3711 |
| 1712611740 | 30.72 | -0.16 | -0.52 | 30.8 | 30.81 | 30.61 | 6219 |
| 1712352600 | 30.88 | -0.38 | -1.22 | 30.93 | 31.11 | 30.88 | 159973 |
| 1712266140 | 31.26 | 0.29 | 0.94 | 31.15 | 31.29 | 30.76 | 12793 |
| 1712179740 | 30.97 | -0.11 | -0.35 | 30.81 | 31.08 | 30.81 | 2423 |
| 1712093400 | 31.08 | -0.07 | -0.22 | 31.29 | 31.29 | 30.81 | 52846 |
| 1712006940 | 31.15 | -0.49 | -1.55 | 31.5 | 31.5 | 31.15 | 5678 |
| 1711661400 | 31.64 | -0.26 | -0.82 | 31.38 | 31.76 | 31.38 | 5405 |
| 1711574940 | 31.9 | 0.72 | 2.31 | 31.33 | 31.9 | 31.2 | 3453 |
| 1711488540 | 31.18 | 0.16 | 0.52 | 31.15 | 31.2 | 31 | 1164 |
| 1711402140 | 31.02 | -0.28 | -0.89 | 31.3 | 31.3 | 30.93 | 23084 |
| 1711143000 | 31.3 | 0.18 | 0.58 | 31.32 | 31.4 | 31.26 | 1074 |
| 1711056600 | 31.12 | 0.22 | 0.71 | 31.09 | 31.12 | 30.85 | 5497 |
| 1710970200 | 30.9 | -0.43 | -1.37 | 31.23 | 31.32 | 30.78 | 4898 |
| 1710883740 | 31.33 | 0.23 | 0.74 | 31.29 | 31.33 | 31.08 | 8595 |
| 1710797400 | 31.1 | 0.05 | 0.16 | 30.96 | 31.1 | 30.96 | 100965 |
| 1710538200 | 31.05 | 0.09 | 0.29 | 31.14 | 31.14 | 30.86 | 44978 |
| 1710451740 | 30.96 | -0.34 | -1.09 | 31.23 | 31.23 | 30.84 | 32635 |
| 1710365400 | 31.3 | -0.18 | -0.57 | 31.47 | 31.47 | 31.26 | 12320 |
| 1710278940 | 31.48 | -0.35 | -1.10 | 31.53 | 31.58 | 31.47 | 14192 |
| 1710192600 | 31.83 | 0.04 | 0.13 | 31.9 | 32.009999 | 31.7 | 10890 |
| 1709933400 | 31.79 | 0.29 | 0.92 | 31.86 | 31.98 | 31.74 | 16974 |
| 1709847000 | 31.5 | -0.13 | -0.41 | 31.92 | 31.92 | 31.44 | 2388 |
| 1709760540 | 31.63 | 0.16 | 0.51 | 31.47 | 31.68 | 31.47 | 2417 |
| 1709674200 | 31.47 | 0.42 | 1.35 | 31.3 | 31.53 | 31.3 | 14513 |
| 1709587740 | 31.05 | -0.21 | -0.67 | 30.99 | 31.05 | 30.84 | 11805 |
| 1709328600 | 31.26 | 0.07 | 0.22 | 30.22 | 31.39 | 30.22 | 3550 |
| 1709242200 | 31.19 | 0.15 | 0.48 | 31.04 | 31.36 | 31.03 | 20306 |
| 1709155800 | 31.04 | 0.46 | 1.50 | 31.17 | 31.42 | 30.71 | 56922 |
| 1709069400 | 30.58 | -0.42 | -1.35 | 30.65 | 30.99 | 30.57 | 12182 |
| 1708983000 | 31 | -0.3 | -0.96 | 31.42 | 31.42 | 30.97 | 11348 |
| 1708723800 | 31.3 | 0.61 | 1.99 | 30.84 | 31.3 | 30.75 | 16019 |
| 1708637400 | 30.69 | 0.27 | 0.89 | 30.51 | 30.69 | 30.47 | 13828 |
| 1708550940 | 30.42 | -0.11 | -0.36 | 30.53 | 30.6 | 30.3 | 12912 |
| 1708464600 | 30.53 | -0.62 | -1.99 | 31 | 31 | 30.53 | 66986 |
| 1708378200 | 31.15 | 0.36 | 1.17 | 31.19 | 31.24 | 31 | 1568 |
| 1708119000 | 30.79 | -0.11 | -0.36 | 31.08 | 31.08 | 30.65 | 6273 |
| 1708032600 | 30.9 | 0.15 | 0.49 | 31 | 31.32 | 30.88 | 2565 |
| 1707946200 | 30.75 | -0.27 | -0.87 | 30.75 | 30.84 | 30.62 | 15354 |
| 1707514200 | 31.02 | -0.24 | -0.77 | 31.26 | 31.26 | 30.98 | 16517 |
| 1707427800 | 31.26 | -0.12 | -0.38 | 31.37 | 31.38 | 31.18 | 1372 |
| 1707341400 | 31.38 | 0.01 | 0.03 | 31.3 | 31.47 | 31.29 | 4833 |
| 1707255000 | 31.37 | 0.08 | 0.26 | 31.21 | 31.47 | 31.21 | 170047 |
| 1707168600 | 31.29 | -0.63 | -1.97 | 31.75 | 32.4 | 31.29 | 42748 |
| 1706909400 | 31.92 | -0.3 | -0.93 | 32.22 | 32.22 | 31.74 | 180806 |
| 1706822940 | 32.22 | 0.37 | 1.16 | 31.79 | 32.4 | 31.79 | 6695 |
| 1706736600 | 31.85 | 0.24 | 0.76 | 31.61 | 32 | 31.61 | 13377 |
| 1706650200 | 31.61 | 0.33 | 1.05 | 31.33 | 32.299999 | 31.33 | 29205 |
| 1706563800 | 31.28 | 0.53 | 1.72 | 31.08 | 31.33 | 30.87 | 8761 |
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
