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 | -0.99 | -2.9945553539 | 33.06 | 33.15 | 32.0499 | 12420 | 32.67923374 | SP |
| 4 | 0.18 | 0.564440263405 | 31.89 | 34.67 | 31.75 | 7830 | 33.11271088 | SP |
| 12 | 3.29 | 11.4315496873 | 28.78 | 34.67 | 28.59 | 4742 | 31.89397942 | SP |
| 26 | 0.07 | 0.21875 | 32 | 34.67 | 25.19 | 3153 | 30.93779229 | SP |
| 52 | 4.66 | 17.0010944911 | 27.41 | 34.67 | 25.19 | 2512 | 30.66984772 | SP |
| 156 | 7.09 | 28.3827061649 | 24.98 | 34.67 | 24.97 | 2226 | 30.5129713 | SP |
| 260 | 7.09 | 28.3827061649 | 24.98 | 34.67 | 24.97 | 2226 | 30.5129713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 32.07 | -0.37 | -1.13 | 32.4 | 32.439999 | 32.07 | 5568 |
| 1735601400 | 32.435 | -0.11 | -0.32 | 32.21 | 32.45 | 32.0499 | 21624 |
| 1735342200 | 32.54 | -0.42 | -1.27 | 32.88 | 32.89 | 32.3099 | 7578 |
| 1735255800 | 32.959899 | -0.16 | -0.47 | 33.049999 | 33.0781 | 32.92 | 16720 |
| 1735077840 | 33.1165 | -0.34 | -1.01 | 33.06 | 33.15 | 32.85 | 3759 |
| 1734996600 | 33.455199 | 0.09 | 0.28 | 33.88 | 33.88 | 33.0671 | 9836 |
| 1734737400 | 33.363 | 0.28 | 0.85 | 32.93 | 33.45 | 32.7487 | 2875 |
| 1734651000 | 33.0812 | 0.22 | 0.67 | 33.8 | 33.8 | 33.0812 | 8087 |
| 1734564600 | 32.8599 | -1.04 | -3.07 | 34.67 | 34.67 | 32.79 | 7121 |
| 1734478200 | 33.9 | -0.12 | -0.35 | 34.48 | 34.48 | 33.6099 | 12027 |
| 1734391800 | 34.0202 | 0.46 | 1.37 | 34.31 | 34.31 | 33.6799 | 6007 |
| 1734132600 | 33.56 | -0.16 | -0.47 | 34.52 | 34.52 | 33.46 | 9529 |
| 1734046200 | 33.719 | -0.07 | -0.21 | 34.23 | 34.23 | 33.61 | 6017 |
| 1733959800 | 33.7907 | 0.53 | 1.60 | 33.92 | 33.92 | 33.73 | 3659 |
| 1733873400 | 33.2599 | -0.1 | -0.29 | 33.87 | 33.87 | 33.2599 | 5250 |
| 1733787000 | 33.3575 | -0.12 | -0.37 | 33.69 | 33.75 | 33.3575 | 5701 |
| 1733527800 | 33.4814 | 0.71 | 2.16 | 32.7 | 33.5 | 32.7 | 6757 |
| 1733441400 | 32.7727 | 0.23 | 0.72 | 33.009999 | 33.009999 | 32.549999 | 4873 |
| 1733355000 | 32.5384 | 0.51 | 1.59 | 32.81 | 32.81 | 32.32 | 6840 |
| 1733268600 | 32.03 | 0.35 | 1.10 | 31.89 | 32.049999 | 31.75 | 4510 |
| 1733182200 | 31.68 | 0.43 | 1.38 | 32.009999 | 32.009999 | 31.5914 | 5027 |
| 1732917840 | 31.2501 | 0.3 | 0.97 | 31.43 | 31.43 | 30.85 | 3814 |
| 1732750200 | 30.95 | -0.27 | -0.87 | 31.06 | 31.12 | 30.92 | 5564 |
| 1732663800 | 31.2215 | 0.9 | 2.98 | 30.89 | 31.24 | 30.68 | 2977 |
| 1732577400 | 30.3175 | 0.66 | 2.21 | 29.73 | 30.37 | 29.73 | 4128 |
| 1732318200 | 29.6617 | -0.16 | -0.53 | 29.75 | 29.85 | 29.5 | 1532 |
| 1732231800 | 29.8195 | -0.63 | -2.05 | 31.01 | 31.01 | 29.75 | 7612 |
| 1732145400 | 30.4447 | -0.9 | -2.87 | 30.6997 | 30.75 | 30.16 | 4664 |
| 1732059000 | 31.3443 | 0.46 | 1.49 | 31.07 | 31.42 | 30.7 | 8895 |
| 1731972600 | 30.8848 | -0.38 | -1.20 | 31.73 | 31.73 | 30.8848 | 2183 |
| 1731713400 | 31.26 | -0.73 | -2.29 | 31.56 | 31.6227 | 30.935 | 4935 |
| 1731627000 | 31.9933 | -0.12 | -0.36 | 32.32 | 32.32 | 31.9933 | 1877 |
| 1731540600 | 32.11 | 0.35 | 1.11 | 32.009999 | 32.159999 | 31.8775 | 1885 |
| 1731454200 | 31.7561 | 0.13 | 0.42 | 31.95 | 31.95 | 31.5972 | 4309 |
| 1731367800 | 31.6248 | -0.08 | -0.24 | 31.71 | 31.71 | 31.56 | 4759 |
| 1731108600 | 31.7007 | -0.09 | -0.30 | 30.43 | 31.74 | 30.43 | 1101 |
| 1731022200 | 31.7951 | 0.29 | 0.92 | 31.42 | 31.85 | 31.42 | 2017 |
| 1730935800 | 31.5043 | 0.74 | 2.42 | 31.08 | 31.5043 | 31.06 | 4574 |
| 1730849400 | 30.7599 | 0.42 | 1.39 | 30.58 | 30.7599 | 30.5249 | 2703 |
| 1730763000 | 30.338 | -0.19 | -0.62 | 30.55 | 30.55 | 30.3 | 5001 |
| 1730500200 | 30.527 | 1.65 | 5.71 | 31.04 | 31.04 | 30.4 | 7334 |
| 1730413800 | 28.8788 | -0.8 | -2.71 | 30.39 | 30.39 | 28.8788 | 4301 |
| 1730327400 | 29.6833 | 0.18 | 0.61 | 29.5033 | 29.8792 | 29.5033 | 520 |
| 1730241000 | 29.5033 | 0.3 | 1.04 | 29.74 | 29.74 | 29.2269 | 629 |
| 1730154600 | 29.1998 | 0.09 | 0.32 | 29.47 | 29.47 | 29.1998 | 953 |
| 1729895400 | 29.108 | 0.15 | 0.52 | 29.33 | 29.33 | 29.108 | 4293 |
| 1729809000 | 28.9575 | 0.26 | 0.89 | 28.59 | 29.02 | 28.59 | 1051 |
| 1729722600 | 28.7008 | -1.05 | -3.54 | 29.51 | 29.51 | 28.6917 | 3277 |
| 1729636200 | 29.7548 | 0.08 | 0.27 | 29.1 | 29.81 | 29.1 | 1967 |
| 1729549800 | 29.6734 | 0.01 | 0.04 | 30.14 | 30.14 | 29.4 | 2176 |
| 1729290600 | 29.6616 | 0.19 | 0.65 | 29.45 | 29.89 | 29.45 | 867 |
| 1729204200 | 29.4698 | 0.11 | 0.38 | 29.75 | 29.75 | 29.38 | 1054 |
| 1729117800 | 29.3587 | -0.07 | -0.22 | 29.62 | 29.62 | 29.3587 | 364 |
| 1729031400 | 29.4243 | -0.01 | -0.03 | 29.93 | 29.93 | 29.13 | 7958 |
| 1728945000 | 29.4346 | -0.15 | -0.50 | 29.18 | 29.58 | 29.18 | 1374 |
| 1728685800 | 29.5811 | 0.3 | 1.01 | 29.31 | 29.69 | 29.31 | 3879 |
| 1728599400 | 29.2847 | 0.19 | 0.65 | 29.2 | 29.34 | 29.2 | 1696 |
| 1728513000 | 29.0945 | 0.33 | 1.15 | 28.93 | 29.0945 | 28.7688 | 1690 |
| 1728426600 | 28.7634 | 0.3 | 1.04 | 28.78 | 28.78 | 28.59 | 1330 |
| 1728340200 | 28.4666 | -0.7 | -2.40 | 28.9 | 28.9 | 28.43 | 2066 |
| 1728081000 | 29.1675 | 0.59 | 2.07 | 29.23 | 29.23 | 28.88 | 1855 |
| 1727994600 | 28.577 | -0.41 | -1.41 | 28.62 | 28.75 | 28.5242 | 1036 |
| 1727908200 | 28.9857 | 0 | 0.00 | 29.07 | 29.07 | 28.92 | 602 |
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
