We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 2.74592637296 | 33.14 | 34.0551 | 32.6 | 11184 | 33.14663464 | SP |
| 4 | 2.09 | 6.53942428035 | 31.96 | 34.11 | 31.46 | 17023 | 33.0801251 | SP |
| 12 | 0.17 | 0.501770956316 | 33.88 | 34.32 | 31.3878 | 9966 | 33.01819793 | SP |
| 26 | 1.19 | 3.62142422398 | 32.86 | 35.205 | 31.3878 | 9050 | 33.20706491 | SP |
| 52 | 1.11 | 3.36976320583 | 32.94 | 35.205 | 27.29 | 12302 | 31.54783779 | SP |
| 156 | -3.96 | -10.4183109708 | 38.01 | 39.9 | 26.46 | 10494 | 32.15843438 | SP |
| 260 | 9.92 | 41.1106506424 | 24.13 | 39.9 | 24 | 12597 | 30.86311247 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 34.05 | 1.11 | 3.37 | 33.439999 | 34.0551 | 33.439999 | 9737 |
| 1721946600 | 32.939999 | 0.34 | 1.04 | 32.65 | 33.28 | 32.65 | 17633 |
| 1721860200 | 32.6004 | -0.93 | -2.77 | 33.14 | 33.159999 | 32.6 | 10329 |
| 1721773800 | 33.530299 | 0.01 | 0.03 | 33.45 | 33.625 | 33.439999 | 9965 |
| 1721687400 | 33.52 | 0.31 | 0.93 | 33.33 | 33.54 | 33.08 | 14748 |
| 1721428200 | 33.2111 | 0.05 | 0.15 | 33.14 | 33.2111 | 32.99 | 3618 |
| 1721341800 | 33.159999 | -0.71 | -2.09 | 33.86 | 34.11 | 33.13 | 12989 |
| 1721255400 | 33.869 | -0.1 | -0.30 | 33.71 | 34.0334 | 33.71 | 5580 |
| 1721169000 | 33.97 | 0.9 | 2.72 | 33.259999 | 33.97 | 33.259999 | 72241 |
| 1721082600 | 33.07 | 0.2 | 0.61 | 33.02 | 33.1683 | 32.939999 | 109041 |
| 1720823400 | 32.8708 | 0.24 | 0.73 | 32.78 | 33.09 | 32.78 | 6409 |
| 1720737000 | 32.6333 | 0.98 | 3.09 | 31.85 | 32.6333 | 31.85 | 5442 |
| 1720650600 | 31.6564 | 0.1 | 0.31 | 31.66 | 31.66 | 31.46 | 8668 |
| 1720564200 | 31.5599 | -0.35 | -1.09 | 31.92 | 31.92 | 31.5599 | 4643 |
| 1720477800 | 31.9073 | 0.02 | 0.05 | 31.98 | 32.133 | 31.9018 | 6186 |
| 1720218600 | 31.8908 | -0.1 | -0.31 | 31.89 | 31.8908 | 31.78 | 7649 |
| 1720040640 | 31.9904 | 0.09 | 0.28 | 31.96 | 32.205 | 31.96 | 7535 |
| 1719959400 | 31.9 | 0.05 | 0.17 | 31.76 | 31.96 | 31.76 | 10672 |
| 1719873000 | 31.8466 | 0.01 | 0.04 | 32.13 | 32.21 | 31.74 | 5096 |
| 1719613800 | 31.8345 | 0 | 0.00 | 31.8345 | 31.8345 | 31.8345 | 0 |
| 1719527400 | 31.8345 | -0.03 | -0.10 | 31.82 | 31.9 | 31.68 | 5956 |
| 1719441000 | 31.8669 | 0.08 | 0.24 | 31.67 | 31.89 | 31.67 | 9839 |
| 1719354600 | 31.79 | -0.47 | -1.46 | 32.28 | 32.28 | 31.79 | 7739 |
| 1719268200 | 32.259999 | 0.31 | 0.97 | 31.98 | 32.4199 | 31.98 | 5337 |
| 1719009000 | 31.951 | 0.23 | 0.73 | 31.75 | 31.951 | 31.74 | 5722 |
| 1718922600 | 31.72 | -0.06 | -0.19 | 31.75 | 31.9337 | 31.7 | 8741 |
| 1718749800 | 31.7804 | -0.03 | -0.09 | 31.79 | 31.86 | 31.72 | 11426 |
| 1718663400 | 31.808 | 0.22 | 0.70 | 31.53 | 31.83 | 31.51 | 4103 |
| 1718404200 | 31.5862 | -0.43 | -1.35 | 31.66 | 31.66 | 31.3878 | 2248 |
| 1718317800 | 32.0176 | -0.47 | -1.43 | 32.509999 | 32.509999 | 31.925 | 3146 |
| 1718231400 | 32.4836 | 0.24 | 0.76 | 32.79 | 32.939999 | 32.4836 | 8568 |
| 1718145000 | 32.24 | -0.34 | -1.04 | 32.45 | 32.45 | 32.15 | 5787 |
| 1718058600 | 32.5786 | -0.06 | -0.19 | 32.549999 | 32.6072 | 32.31 | 7164 |
| 1717799400 | 32.64 | -0.36 | -1.09 | 32.799999 | 32.799999 | 32.59 | 9716 |
| 1717713000 | 33.000999 | -0.14 | -0.42 | 33.07 | 33.07 | 32.89 | 7486 |
| 1717626600 | 33.1388 | 0.29 | 0.88 | 32.99 | 33.1388 | 32.759999 | 8845 |
| 1717540200 | 32.8498 | -0.55 | -1.65 | 33.15 | 33.15 | 32.835 | 4762 |
| 1717453800 | 33.4024 | 0.11 | 0.33 | 33.479999 | 33.5501 | 33.24 | 5153 |
| 1717194600 | 33.2913 | 0.56 | 1.70 | 32.84 | 33.2913 | 32.84 | 3746 |
| 1717108200 | 32.7335 | 0.36 | 1.12 | 32.42 | 32.765 | 32.42 | 10497 |
| 1717021800 | 32.369799 | -0.56 | -1.70 | 32.59 | 32.6 | 32.36 | 7107 |
| 1716935400 | 32.9291 | -0.27 | -0.80 | 33.33 | 33.33 | 32.81 | 3592 |
| 1716589800 | 33.1953 | 0.09 | 0.26 | 33.32 | 33.32 | 33.1953 | 2318 |
| 1716503400 | 33.1087 | -0.42 | -1.25 | 33.71 | 33.71 | 32.979999 | 7764 |
| 1716417000 | 33.5266 | -0.33 | -0.97 | 33.74 | 33.81 | 33.4672 | 5147 |
| 1716330600 | 33.8562 | -0.15 | -0.45 | 34.03 | 34.03 | 33.83 | 4150 |
| 1716244200 | 34.0104 | -0.08 | -0.24 | 34.09 | 34.2 | 34.01 | 2823 |
| 1715985000 | 34.0923 | -0.22 | -0.64 | 34.29 | 34.29 | 34.05 | 7928 |
| 1715898600 | 34.3119 | 0.03 | 0.10 | 34.23 | 34.32 | 34.2 | 5315 |
| 1715812200 | 34.2771 | 0.31 | 0.90 | 34.24 | 34.32 | 34.2 | 6557 |
| 1715725800 | 33.9703 | 0.36 | 1.06 | 33.76 | 34.05 | 33.76 | 9456 |
| 1715639400 | 33.6132 | 0.09 | 0.26 | 33.549999 | 33.85 | 33.54 | 3179 |
| 1715380200 | 33.525 | -0.13 | -0.39 | 33.65 | 33.65 | 33.439999 | 5274 |
| 1715293800 | 33.6571 | 0.04 | 0.13 | 33.43 | 33.6571 | 33.31 | 2463 |
| 1715207400 | 33.6146 | -0.35 | -1.03 | 33.68 | 33.68 | 33.53 | 9856 |
| 1715121000 | 33.9654 | -0.02 | -0.06 | 34.07 | 34.188 | 33.9654 | 9872 |
| 1715034600 | 33.985 | 0.32 | 0.95 | 34.03 | 34.03 | 33.907 | 3450 |
| 1714775400 | 33.6668 | 0.32 | 0.97 | 33.88 | 33.89 | 33.6 | 12515 |
| 1714689000 | 33.343 | 0.35 | 1.06 | 33.27 | 33.35 | 33.085 | 3249 |
| 1714602600 | 32.992199 | 0.14 | 0.41 | 32.86 | 33.384999 | 32.84 | 5615 |
| 1714516200 | 32.856 | -0.52 | -1.55 | 33.189999 | 33.189999 | 32.856 | 4193 |
| 1714429800 | 33.3739 | 0.36 | 1.09 | 33.08 | 33.3739 | 33.08 | 3816 |
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
