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 | 0.8704 | 2.68974042027 | 32.36 | 33.42 | 31.88 | 5723 | 32.9568587 | SP |
| 4 | 0.4504 | 1.37400854179 | 32.78 | 33.42 | 31.88 | 6628 | 32.7388841 | SP |
| 12 | 1.5604 | 4.92706030944 | 31.67 | 33.42 | 29.94 | 8329 | 32.11044092 | SP |
| 26 | 3.0854 | 10.23519655 | 30.145 | 33.42 | 29.1102 | 7991 | 31.80502397 | SP |
| 52 | 7.9204 | 31.2935598578 | 25.31 | 33.42 | 23.78 | 4518 | 31.54914592 | SP |
| 156 | 7.5604 | 29.4522789248 | 25.67 | 33.42 | 21.421 | 1969 | 29.98436999 | SP |
| 260 | 13.1904 | 65.8203592814 | 20.04 | 33.42 | 13.44 | 2282 | 26.29912851 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 33.2304 | 0.02 | 0.06 | 33.35 | 33.42 | 33.159999 | 8899 |
| 1726525800 | 33.21 | 0.09 | 0.27 | 33.13 | 33.21 | 33.13 | 539 |
| 1726266600 | 33.119999 | 0.27 | 0.83 | 33.009999 | 33.159999 | 32.97 | 5645 |
| 1726180200 | 32.8479 | 0.27 | 0.83 | 32.668999 | 32.88 | 32.6268 | 6090 |
| 1726093800 | 32.576099 | 0.29 | 0.90 | 32.36 | 32.576099 | 31.88 | 7422 |
| 1726007400 | 32.286499 | 0.09 | 0.27 | 32.165 | 32.29 | 32.0992 | 2545 |
| 1725921000 | 32.1982 | 0.3 | 0.94 | 32.189999 | 32.33 | 32.119999 | 3785 |
| 1725661800 | 31.8993 | -0.42 | -1.30 | 32.45 | 32.45 | 31.88 | 17443 |
| 1725575400 | 32.320999 | -0.2 | -0.60 | 32.509999 | 32.509999 | 32.241 | 8255 |
| 1725489000 | 32.5172 | -0.05 | -0.15 | 32.56 | 32.659999 | 32.43 | 3863 |
| 1725402600 | 32.5648 | -0.74 | -2.21 | 32.8639 | 32.9 | 32.5648 | 9373 |
| 1725057000 | 33.299999 | 0.31 | 0.94 | 33.24 | 33.33 | 33.04 | 15225 |
| 1724970600 | 32.990699 | 0.01 | 0.03 | 33.146 | 33.259999 | 32.990699 | 10024 |
| 1724884200 | 32.979999 | -0.15 | -0.45 | 33.17 | 33.17 | 32.869999 | 3437 |
| 1724797800 | 33.13 | 0.09 | 0.27 | 33.04 | 33.159999 | 33.029899 | 9492 |
| 1724711400 | 33.04 | -0.08 | -0.23 | 33.25 | 33.28 | 33.03 | 5236 |
| 1724452200 | 33.115699 | 0.47 | 1.43 | 32.95 | 33.119999 | 32.945 | 1391 |
| 1724365800 | 32.65 | -0.22 | -0.68 | 33.03 | 33.03 | 32.619999 | 4878 |
| 1724279400 | 32.8746 | 0.24 | 0.72 | 32.78 | 32.8746 | 32.78 | 2262 |
| 1724193000 | 32.6393 | -0.12 | -0.37 | 32.83 | 32.83 | 32.61 | 4696 |
| 1724106600 | 32.759999 | 0.3 | 0.92 | 32.56 | 32.759999 | 32.45 | 13469 |
| 1723847400 | 32.461 | 0.08 | 0.25 | 32.4 | 32.509999 | 32.35 | 19389 |
| 1723761000 | 32.381 | 0.42 | 1.32 | 32.32 | 32.4594 | 32.229999 | 13133 |
| 1723674600 | 31.96 | 0.14 | 0.44 | 31.8638 | 31.98 | 31.81 | 14663 |
| 1723588200 | 31.819 | 0.45 | 1.43 | 31.64 | 31.83 | 31.64 | 1494 |
| 1723501800 | 31.37 | -0.08 | -0.25 | 31.45 | 31.49 | 31.3 | 17230 |
| 1723242600 | 31.45 | 0.24 | 0.77 | 31.18 | 31.45 | 31.18 | 3538 |
| 1723156200 | 31.211 | 0.65 | 2.13 | 30.84 | 31.24 | 30.84 | 3482 |
| 1723069800 | 30.56 | -0.21 | -0.68 | 31.18 | 31.21 | 30.55 | 9115 |
| 1722983400 | 30.768 | 0.34 | 1.11 | 30.61 | 30.79 | 30.61 | 401 |
| 1722897000 | 30.43 | -0.87 | -2.78 | 30.49 | 30.63 | 30.33 | 9632 |
| 1722637800 | 31.3 | -0.5 | -1.58 | 31.5 | 31.5 | 31.15 | 13747 |
| 1722551400 | 31.801 | -0.46 | -1.42 | 32.38 | 32.38 | 31.641 | 21949 |
| 1722465000 | 32.259999 | 0.42 | 1.32 | 32.33 | 32.34 | 32.201 | 5214 |
| 1722378600 | 31.84 | -0.19 | -0.61 | 31.86 | 31.9 | 31.83 | 9162 |
| 1722292200 | 32.0347 | 0.1 | 0.30 | 32.17 | 32.17 | 31.97 | 3923 |
| 1722033000 | 31.9388 | 0.38 | 1.20 | 31.82 | 32.07 | 31.82 | 6208 |
| 1721946600 | 31.56 | 0.04 | 0.12 | 31.7 | 31.914 | 31.47 | 12470 |
| 1721860200 | 31.5211 | -0.64 | -1.99 | 32.07 | 32.07 | 31.51 | 3596 |
| 1721773800 | 32.1602 | -0.19 | -0.59 | 32.17 | 32.34 | 32.14 | 46229 |
| 1721687400 | 32.35 | 0.42 | 1.31 | 32.229999 | 32.36 | 32.18 | 5004 |
| 1721428200 | 31.9331 | -0.24 | -0.75 | 32.21 | 32.21 | 31.89 | 4245 |
| 1721341800 | 32.1754 | -0.18 | -0.56 | 32.275 | 32.275 | 32.1754 | 1010 |
| 1721255400 | 32.3579 | -0.48 | -1.45 | 32.475 | 32.499899 | 32.3579 | 769 |
| 1721169000 | 32.835099 | 0.34 | 1.04 | 32.6 | 32.835099 | 32.6 | 5885 |
| 1721082600 | 32.4981 | 0.02 | 0.07 | 32.59 | 32.67 | 32.4981 | 3062 |
| 1720823400 | 32.4769 | 0.2 | 0.61 | 32.45 | 32.6635 | 32.45 | 1173 |
| 1720737000 | 32.2797 | -0.05 | -0.15 | 32.25 | 32.2797 | 32.25 | 242 |
| 1720650600 | 32.3284 | 0.33 | 1.02 | 32.259999 | 32.3284 | 32.037999 | 2648 |
| 1720564200 | 32.0033 | 0.05 | 0.15 | 32.2 | 32.229999 | 32.0033 | 7860 |
| 1720477800 | 31.9557 | 0.06 | 0.17 | 31.92 | 31.97 | 31.91 | 22623 |
| 1720218600 | 31.8999 | 0.07 | 0.23 | 31.85 | 31.9 | 31.8 | 8962 |
| 1720040640 | 31.8261 | 0.14 | 0.46 | 31.67 | 31.8261 | 31.67 | 28143 |
| 1719959400 | 31.6818 | 0.08 | 0.25 | 31.5 | 31.69 | 31.5 | 9804 |
| 1719873000 | 31.6036 | 0 | 0.00 | 31.66 | 31.66 | 31.44 | 7812 |
| 1719613800 | 31.603 | -0.06 | -0.20 | 31.72 | 31.72 | 31.603 | 311 |
| 1719527400 | 31.6652 | -0.1 | -0.31 | 31.72 | 31.72 | 31.6652 | 747 |
| 1719441000 | 31.7636 | -0 | -0.01 | 31.67 | 31.7636 | 31.6 | 3390 |
| 1719354600 | 31.767 | -0 | -0.00 | 31.69 | 31.8299 | 31.69 | 305508 |
| 1719268200 | 31.7672 | 0.05 | 0.15 | 31.84 | 31.84 | 31.7672 | 266 |
| 1719009000 | 31.721 | -0.04 | -0.13 | 31.95 | 31.95 | 31.68 | 1545 |
| 1718922600 | 31.761 | -0.16 | -0.49 | 32.14 | 32.14 | 31.76 | 559 |
| 1718749800 | 31.9184 | 0.18 | 0.56 | 31.78 | 31.9254 | 31.78 | 1263 |
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
