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 | 0.0178 | 0.0543843568592 | 32.73 | 32.94 | 32.3 | 4344 | 32.59504294 | SP |
| 4 | 0.1778 | 0.545901136015 | 32.57 | 33.34 | 32.3 | 6370 | 32.9097947 | SP |
| 12 | 1.2202 | 3.87025970895 | 31.5276 | 33.34 | 31.4001 | 5709 | 32.63240893 | SP |
| 26 | 2.4878 | 8.22141440846 | 30.26 | 33.34 | 29.8 | 5113 | 31.71061089 | SP |
| 52 | 5.4978 | 20.175412844 | 27.25 | 33.34 | 27 | 6253 | 29.96871332 | SP |
| 156 | 4.0778 | 14.223229857 | 28.67 | 33.34 | 24.86 | 10526 | 28.24892863 | SP |
| 260 | 7.8278 | 31.411717496 | 24.92 | 34.51 | 18.0085 | 10115 | 26.79615801 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 32.7444 | -0.05 | -0.15 | 32.79 | 32.79 | 32.619999 | 2781 |
| 1730935800 | 32.7922 | 0.22 | 0.68 | 32.939999 | 32.939999 | 32.6704 | 3215 |
| 1730849400 | 32.57 | 0.18 | 0.56 | 32.509999 | 32.61 | 32.5 | 10509 |
| 1730763000 | 32.390099 | -0.19 | -0.57 | 32.49 | 32.49 | 32.299999 | 3698 |
| 1730500200 | 32.5765 | -0.01 | -0.04 | 32.729999 | 32.729999 | 32.5765 | 1519 |
| 1730413800 | 32.5897 | -0.22 | -0.67 | 32.729999 | 32.729999 | 32.5897 | 6201 |
| 1730327400 | 32.808 | -0.02 | -0.07 | 32.84 | 32.84 | 32.808 | 2450 |
| 1730241000 | 32.832099 | -0.09 | -0.29 | 32.75 | 32.89 | 32.75 | 3546 |
| 1730154600 | 32.9266 | 0.15 | 0.45 | 32.85 | 32.93 | 32.8301 | 1797 |
| 1729895400 | 32.778599 | -0.25 | -0.74 | 33.06 | 33.06 | 32.778599 | 4568 |
| 1729809000 | 33.023899 | -0.05 | -0.15 | 33.2 | 33.2 | 32.9318 | 8949 |
| 1729722600 | 33.073999 | 0.02 | 0.07 | 32.92 | 33.073999 | 32.92 | 14063 |
| 1729636200 | 33.049999 | -0.02 | -0.05 | 32.95 | 33.08 | 32.95 | 4739 |
| 1729549800 | 33.0673 | -0.22 | -0.65 | 33.34 | 33.34 | 33.06 | 2754 |
| 1729290600 | 33.2853 | 0.25 | 0.74 | 33.049999 | 33.29 | 33.049999 | 1983 |
| 1729204200 | 33.04 | 0.09 | 0.28 | 33.03 | 33.1 | 33 | 42824 |
| 1729117800 | 32.9478 | 0.15 | 0.47 | 32.84 | 33.03 | 32.84 | 5985 |
| 1729031400 | 32.7934 | 0.04 | 0.13 | 32.729999 | 32.89 | 32.729999 | 2044 |
| 1728945000 | 32.75 | 0.16 | 0.50 | 32.58 | 32.75 | 32.58 | 2417 |
| 1728685800 | 32.5872 | 0.17 | 0.53 | 32.57 | 32.65 | 32.57 | 1353 |
| 1728599400 | 32.4155 | 0.03 | 0.11 | 32.46 | 32.46 | 32.357599 | 8857 |
| 1728513000 | 32.3811 | 0.12 | 0.38 | 32.24 | 32.3811 | 32.24 | 2488 |
| 1728426600 | 32.2575 | 0.09 | 0.27 | 32.21 | 32.2575 | 32.17 | 1548 |
| 1728340200 | 32.17 | -0.36 | -1.11 | 32.47 | 32.47 | 32.15 | 1788 |
| 1728081000 | 32.5295 | 0.12 | 0.36 | 32.4032 | 32.5295 | 32.4032 | 10133 |
| 1727994600 | 32.411299 | -0.29 | -0.88 | 32.59 | 32.59 | 32.409999 | 3541 |
| 1727908200 | 32.6983 | -0.08 | -0.24 | 32.78 | 32.81 | 32.6201 | 3958 |
| 1727821800 | 32.7783 | 0.02 | 0.07 | 32.759999 | 32.81 | 32.677999 | 4724 |
| 1727735400 | 32.755 | -0.03 | -0.08 | 32.83 | 32.83 | 32.619999 | 20565 |
| 1727476200 | 32.781 | 0.03 | 0.09 | 32.65 | 32.82 | 32.65 | 748 |
| 1727389800 | 32.7531 | 0.08 | 0.25 | 32.67 | 32.7531 | 32.61 | 9094 |
| 1727303400 | 32.67 | -0.09 | -0.27 | 32.909999 | 32.909999 | 32.67 | 16923 |
| 1727217000 | 32.759999 | 0.07 | 0.21 | 32.74 | 32.8358 | 32.729999 | 2118 |
| 1727130600 | 32.690399 | 0.09 | 0.28 | 32.52 | 32.712 | 32.52 | 7817 |
| 1726871400 | 32.600499 | 0.57 | 1.78 | 32.54 | 32.65 | 32.54 | 5508 |
| 1726785000 | 32.03 | -0.55 | -1.69 | 32.689999 | 32.689999 | 32.03 | 14884 |
| 1726698600 | 32.5797 | -0.02 | -0.06 | 32.659999 | 32.725 | 32.460099 | 3325 |
| 1726612200 | 32.6 | -0.07 | -0.21 | 32.61 | 32.7699 | 32.56 | 5623 |
| 1726525800 | 32.67 | 0.21 | 0.66 | 32.56 | 32.67 | 32.53 | 3849 |
| 1726266600 | 32.456899 | 0.13 | 0.41 | 32.52 | 32.53 | 32.409999 | 10178 |
| 1726180200 | 32.3232 | 0.14 | 0.43 | 32.1801 | 32.35 | 32.18 | 844 |
| 1726093800 | 32.183799 | -0.16 | -0.49 | 31.97 | 32.183799 | 31.97 | 7542 |
| 1726007400 | 32.3408 | -0.01 | -0.02 | 32.299999 | 32.3408 | 32.159999 | 5769 |
| 1725921000 | 32.3479 | 0.2 | 0.62 | 32.27 | 32.4714 | 32.27 | 3025 |
| 1725661800 | 32.1498 | -0.2 | -0.61 | 32.4 | 32.4 | 32.1301 | 819 |
| 1725575400 | 32.3461 | -0.14 | -0.43 | 32.63 | 32.63 | 32.29 | 5596 |
| 1725489000 | 32.4852 | 0 | 0.00 | 32.6 | 32.74 | 32.4852 | 6584 |
| 1725402600 | 32.4836 | -0.24 | -0.74 | 32.659999 | 32.659999 | 32.4301 | 3464 |
| 1725057000 | 32.7254 | 0.18 | 0.56 | 32.57 | 32.7254 | 32.4902 | 6331 |
| 1724970600 | 32.5435 | 0.08 | 0.24 | 32.56 | 32.8273 | 31.4001 | 3600 |
| 1724884200 | 32.4657 | 0.01 | 0.02 | 32.33 | 32.549999 | 32.33 | 4073 |
| 1724797800 | 32.4604 | 0.1 | 0.30 | 32.36 | 32.4604 | 32.3525 | 2905 |
| 1724711400 | 32.3648 | 0.08 | 0.25 | 32.34 | 32.46 | 32.34 | 1449 |
| 1724452200 | 32.2825 | 0.33 | 1.02 | 32.06 | 32.2825 | 32.06 | 4181 |
| 1724365800 | 31.9559 | -0 | -0.01 | 31.99 | 31.99 | 31.9274 | 440 |
| 1724279400 | 31.96 | 0.09 | 0.29 | 31.86 | 31.98 | 31.86 | 2576 |
| 1724193000 | 31.8689 | -0 | -0.00 | 31.85 | 31.8689 | 31.84 | 567 |
| 1724106600 | 31.8696 | 0.18 | 0.55 | 31.64 | 31.9 | 31.64 | 9795 |
| 1723847400 | 31.6943 | 0.22 | 0.71 | 31.5276 | 31.6943 | 31.5276 | 2230 |
| 1723761000 | 31.47 | 0.23 | 0.74 | 31.38 | 31.485 | 31.38 | 10635 |
| 1723674600 | 31.24 | -0 | -0.00 | 31.21 | 31.25 | 31.14 | 3713 |
| 1723588200 | 31.2414 | 0.21 | 0.68 | 31.11 | 31.26 | 31.1 | 4155 |
| 1723501800 | 31.03 | -0.02 | -0.06 | 31.08 | 31.1378 | 31.02 | 2052 |
| 1723242600 | 31.05 | 0.03 | 0.09 | 31.04 | 31.08 | 30.94 | 16418 |
| 1723156200 | 31.0233 | 0.32 | 1.05 | 30.82 | 31.0233 | 30.82 | 5508 |
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
