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 | 0.105 | 0.308279506753 | 34.06 | 34.19 | 34.04 | 77605 | 34.06313122 | SP |
| 4 | 0.2593 | 0.764768165825 | 33.9057 | 34.19 | 33.9057 | 26376 | 34.05592592 | SP |
| 12 | 0.7367 | 2.20382131308 | 33.4283 | 34.19 | 33.07 | 15249 | 33.7900482 | SP |
| 26 | 1.8707 | 5.79266310154 | 32.2943 | 34.19 | 32.13 | 44952 | 33.16189335 | SP |
| 52 | 3.92 | 12.9608199702 | 30.245 | 34.19 | 29.8901 | 63132 | 32.04108439 | SP |
| 156 | 3.92 | 12.9608199702 | 30.245 | 34.19 | 29.8901 | 63132 | 32.04108439 | SP |
| 260 | 3.92 | 12.9608199702 | 30.245 | 34.19 | 29.8901 | 63132 | 32.04108439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 34.165 | 0.01 | 0.03 | 34.155 | 34.165 | 34.155 | 86 |
| 1719959400 | 34.155 | 0.02 | 0.06 | 34.1348 | 34.19 | 34.11 | 73282 |
| 1719873000 | 34.1348 | 0.04 | 0.13 | 34.1 | 34.1599 | 34.0986 | 3622 |
| 1719613800 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1719527400 | 34.09 | 0.05 | 0.15 | 34.12 | 34.13 | 34.0501 | 3043 |
| 1719441000 | 34.04 | -0.02 | -0.06 | 34.06 | 34.12 | 34.04 | 307201 |
| 1719354600 | 34.06 | -0.02 | -0.04 | 34.075 | 34.1 | 34.05 | 21769 |
| 1719268200 | 34.075 | 0.01 | 0.04 | 34.0602 | 34.09 | 34.04 | 9223 |
| 1719009000 | 34.0602 | 0.01 | 0.03 | 34.0501 | 34.07 | 34.03 | 1309 |
| 1718922600 | 34.0501 | -0.01 | -0.03 | 34.0601 | 34.07 | 34.04 | 2930 |
| 1718749800 | 34.0601 | 0.01 | 0.03 | 34.06 | 34.07 | 34.04 | 3049 |
| 1718663400 | 34.05 | 0.03 | 0.09 | 34 | 34.06 | 34 | 4640 |
| 1718404200 | 34.0202 | -0 | -0.01 | 34.025 | 34.0482 | 34 | 46946 |
| 1718317800 | 34.025 | 0 | 0.00 | 34.01 | 34.04 | 34 | 8786 |
| 1718231400 | 34.0234 | 0.03 | 0.10 | 33.9902 | 34.058 | 33.9601 | 2088 |
| 1718145000 | 33.9902 | 0.01 | 0.03 | 33.94 | 33.9975 | 33.94 | 4946 |
| 1718058600 | 33.98 | 0.01 | 0.03 | 33.97 | 34 | 33.97 | 970 |
| 1717799400 | 33.97 | 0.02 | 0.06 | 33.95 | 34.0046 | 33.95 | 1590 |
| 1717713000 | 33.95 | -0.02 | -0.04 | 33.965 | 33.965 | 33.93 | 2529 |
| 1717626600 | 33.965 | 0.06 | 0.17 | 33.9057 | 33.965 | 33.9057 | 2355 |
| 1717540200 | 33.9057 | 0.01 | 0.04 | 33.86 | 33.9199 | 33.85 | 1976 |
| 1717453800 | 33.8913 | 0 | 0.01 | 33.88 | 33.8913 | 33.841 | 17582 |
| 1717194600 | 33.8894 | 0.1 | 0.29 | 33.8 | 33.8894 | 33.8 | 7973 |
| 1717108200 | 33.79 | -0.05 | -0.13 | 33.8352 | 33.84 | 33.78 | 8197 |
| 1717021800 | 33.8352 | -0.04 | -0.12 | 33.8745 | 33.8745 | 33.81 | 749 |
| 1716935400 | 33.8745 | -0 | -0.00 | 33.8751 | 33.9021 | 33.84 | 1515 |
| 1716589800 | 33.8751 | 0.07 | 0.20 | 33.8063 | 33.89 | 33.8063 | 20767 |
| 1716503400 | 33.8063 | -0.03 | -0.10 | 33.8401 | 33.87 | 33.78 | 2310 |
| 1716417000 | 33.8401 | -0.01 | -0.03 | 33.87 | 33.89 | 33.81 | 29600 |
| 1716330600 | 33.8503 | 0.03 | 0.07 | 33.8251 | 33.8599 | 33.8 | 3691 |
| 1716244200 | 33.8251 | 0.01 | 0.04 | 33.8102 | 33.87 | 33.8102 | 14061 |
| 1715985000 | 33.8102 | 0.02 | 0.04 | 33.795 | 33.8399 | 33.792 | 17932 |
| 1715898600 | 33.795 | 0 | 0.01 | 33.7932 | 33.8063 | 33.7715 | 3593 |
| 1715812200 | 33.7932 | 0.05 | 0.16 | 33.7398 | 33.81 | 33.7398 | 13233 |
| 1715725800 | 33.7398 | 0.03 | 0.10 | 33.705 | 33.74 | 33.7 | 2789 |
| 1715639400 | 33.705 | -0 | -0.01 | 33.7097 | 33.74 | 33.6701 | 923 |
| 1715380200 | 33.7097 | 0.04 | 0.11 | 33.6719 | 33.73 | 33.6719 | 4539 |
| 1715293800 | 33.6719 | 0.03 | 0.08 | 33.6449 | 33.68 | 33.6301 | 7229 |
| 1715207400 | 33.6449 | 0.02 | 0.06 | 33.6259 | 33.66 | 33.5901 | 3036 |
| 1715121000 | 33.6259 | 0.01 | 0.03 | 33.615 | 33.6599 | 33.615 | 2548 |
| 1715034600 | 33.615 | 0.07 | 0.21 | 33.5439 | 33.615 | 33.5439 | 2390 |
| 1714775400 | 33.5439 | 0.11 | 0.34 | 33.4299 | 33.5439 | 33.4299 | 4624 |
| 1714689000 | 33.4299 | 0.09 | 0.28 | 33.337 | 33.4299 | 33.3309 | 11606 |
| 1714602600 | 33.337 | -0.03 | -0.08 | 33.3632 | 33.43 | 33.299999 | 13165 |
| 1714516200 | 33.3632 | -0.1 | -0.29 | 33.4591 | 33.4591 | 33.3632 | 1972 |
| 1714429800 | 33.4591 | 0.02 | 0.07 | 33.4365 | 33.472 | 33.4365 | 930 |
| 1714170600 | 33.4365 | 0.11 | 0.34 | 33.3217 | 33.47 | 33.3217 | 1212 |
| 1714084200 | 33.3217 | -0.05 | -0.16 | 33.259999 | 33.349899 | 33.24 | 1658 |
| 1713997800 | 33.375 | 0.02 | 0.07 | 33.3513 | 33.375 | 33.32 | 273 |
| 1713911400 | 33.3513 | 0.13 | 0.39 | 33.223 | 33.39 | 33.223 | 848 |
| 1713825000 | 33.223 | 0.15 | 0.46 | 33.07 | 33.255 | 33.07 | 4246 |
| 1713565800 | 33.07 | -0.09 | -0.29 | 33.15 | 33.1606 | 33.07 | 143829 |
| 1713479400 | 33.1648 | -0.02 | -0.05 | 33.18 | 33.246 | 33.1648 | 1411 |
| 1713393000 | 33.18 | -0.02 | -0.07 | 33.2047 | 33.215 | 33.15 | 11156 |
| 1713306600 | 33.2047 | -0.01 | -0.03 | 33.213099 | 33.259999 | 33.140099 | 4726 |
| 1713220200 | 33.213099 | -0.09 | -0.26 | 33.299599 | 33.3699 | 33.1953 | 5958 |
| 1712961000 | 33.299599 | -0.13 | -0.39 | 33.429499 | 33.429499 | 33.241 | 4328 |
| 1712874600 | 33.429499 | 0.05 | 0.16 | 33.374699 | 33.45 | 33.31 | 2974 |
| 1712788200 | 33.374699 | -0.05 | -0.16 | 33.4283 | 33.4283 | 33.354 | 1766 |
| 1712701800 | 33.4283 | 0.01 | 0.04 | 33.415 | 33.459899 | 33.3601 | 3697 |
| 1712615400 | 33.415 | 0.02 | 0.06 | 33.396099 | 33.418 | 33.369999 | 1568 |
| 1712356200 | 33.396099 | 0.07 | 0.20 | 33.32 | 33.4299 | 33.32 | 7520 |
| 1712269800 | 33.328 | -0.08 | -0.25 | 33.4099 | 33.479999 | 33.328 | 5139 |
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
