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 | 0.25 | 0.792895654932 | 31.53 | 31.8043 | 31.5 | 58197 | 31.70363028 | SP |
| 4 | 0.665 | 2.13723284589 | 31.115 | 31.8043 | 30.22 | 233191 | 31.18298758 | SP |
| 12 | 1.35 | 4.43641143608 | 30.43 | 31.8043 | 30.22 | 106004 | 31.17231158 | SP |
| 26 | 1.78 | 5.93333333333 | 30 | 31.8043 | 29.49 | 122942 | 30.56554868 | SP |
| 52 | 3.649 | 12.9714549785 | 28.131 | 31.8043 | 27.4 | 72379 | 30.3585794 | SP |
| 156 | 5.76 | 22.1368178324 | 26.02 | 31.8043 | 25.5 | 54901 | 29.51996402 | SP |
| 260 | 5.76 | 22.1368178324 | 26.02 | 31.8043 | 25.5 | 54901 | 29.51996402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 31.78 | 0.21 | 0.67 | 31.67 | 31.78 | 31.67 | 2476 |
| 1724365800 | 31.57 | -0.16 | -0.50 | 31.76 | 31.8043 | 31.57 | 32496 |
| 1724279400 | 31.73 | 0.07 | 0.24 | 31.63 | 31.75 | 31.63 | 235919 |
| 1724193000 | 31.655 | -0.05 | -0.15 | 31.71 | 31.71 | 31.632 | 13083 |
| 1724106600 | 31.7036 | 0.17 | 0.54 | 31.5 | 31.7036 | 31.5 | 2138 |
| 1723847400 | 31.5346 | 0.03 | 0.09 | 31.53 | 31.55 | 31.51 | 7350 |
| 1723761000 | 31.5064 | 0.24 | 0.76 | 31.43 | 31.52 | 31.425 | 10827 |
| 1723674600 | 31.27 | 0.04 | 0.13 | 31.35 | 31.35 | 31.1601 | 14195 |
| 1723588200 | 31.23 | 0.29 | 0.95 | 31.08 | 31.23 | 31.07 | 11416 |
| 1723501800 | 30.9372 | -0 | -0.01 | 30.9114 | 31.01 | 30.9114 | 20315 |
| 1723242600 | 30.94 | 0.04 | 0.13 | 30.81 | 30.97 | 30.81 | 3865 |
| 1723156200 | 30.9 | 0.41 | 1.34 | 30.56 | 30.9 | 30.56 | 4261 |
| 1723069800 | 30.49 | -0.12 | -0.39 | 30.85 | 30.85 | 30.49 | 16297 |
| 1722983400 | 30.61 | 0.22 | 0.71 | 30.44 | 30.83 | 30.44 | 9183 |
| 1722897000 | 30.395 | -0.48 | -1.54 | 30.275 | 30.62 | 30.22 | 37341 |
| 1722637800 | 30.87 | -0.29 | -0.93 | 30.94 | 30.94 | 30.7201 | 39987 |
| 1722551400 | 31.16 | -0.18 | -0.57 | 31.35 | 31.44 | 31.07 | 4100673 |
| 1722465000 | 31.34 | 0.24 | 0.77 | 31.285 | 31.42 | 31.27 | 39784 |
| 1722378600 | 31.1 | -0.07 | -0.22 | 31.2 | 31.225 | 31.03 | 31043 |
| 1722292200 | 31.17 | 0.01 | 0.03 | 31.205 | 31.2351 | 31.1519 | 22772 |
| 1722033000 | 31.16 | 0.14 | 0.45 | 31.115 | 31.2347 | 31.115 | 10880 |
| 1721946600 | 31.02 | -0.05 | -0.16 | 31 | 31.205 | 30.98 | 17599 |
| 1721860200 | 31.07 | -0.32 | -1.02 | 31.25 | 31.25 | 31.07 | 26936 |
| 1721773800 | 31.39 | -0.06 | -0.19 | 31.38 | 31.4579 | 31.38 | 17121 |
| 1721687400 | 31.4491 | 0.19 | 0.62 | 31.16 | 31.4491 | 31.16 | 27345 |
| 1721428200 | 31.2553 | -0.12 | -0.40 | 31.34 | 31.375 | 31.25 | 13430 |
| 1721341800 | 31.38 | -0.06 | -0.19 | 31.5001 | 31.5001 | 31.33 | 16705 |
| 1721255400 | 31.44 | -0.19 | -0.61 | 31.46 | 31.4938 | 31.44 | 67485 |
| 1721169000 | 31.633 | 0.07 | 0.23 | 31.56 | 31.64 | 31.56 | 10448 |
| 1721082600 | 31.56 | 0.04 | 0.13 | 31.56 | 31.62 | 31.52 | 18663 |
| 1720823400 | 31.52 | 0.06 | 0.19 | 31.46 | 31.6 | 31.46 | 114457 |
| 1720737000 | 31.46 | -0.08 | -0.25 | 31.52 | 31.555 | 31.4001 | 15765 |
| 1720650600 | 31.54 | 0.12 | 0.38 | 31.43 | 31.54 | 31.42 | 154835 |
| 1720564200 | 31.42 | 0.02 | 0.06 | 31.4413 | 31.4599 | 31.41 | 21583 |
| 1720477800 | 31.4005 | -0.01 | -0.03 | 31.42 | 31.4299 | 31.38 | 13382 |
| 1720218600 | 31.41 | 0.1 | 0.32 | 31.3 | 31.41 | 31.3 | 16013 |
| 1720040640 | 31.3097 | 0.07 | 0.23 | 31.22 | 31.31 | 31.22 | 12372 |
| 1719959400 | 31.237 | 0.05 | 0.15 | 31.13 | 31.2481 | 31.13 | 17660 |
| 1719873000 | 31.19 | 0.07 | 0.21 | 31.14 | 31.21 | 31.0682 | 23478 |
| 1719613800 | 31.1238 | -0.05 | -0.15 | 31.17 | 31.259 | 31.12 | 18005 |
| 1719527400 | 31.17 | 0.02 | 0.07 | 31.12 | 31.17 | 31.0901 | 18952 |
| 1719441000 | 31.1476 | 0.05 | 0.15 | 31.1 | 31.1476 | 31.0301 | 22116 |
| 1719354600 | 31.1021 | 0.04 | 0.12 | 31.1 | 31.105 | 31.04 | 15639 |
| 1719268200 | 31.0646 | -0.02 | -0.06 | 31.11 | 31.1163 | 31.0615 | 13424 |
| 1719009000 | 31.0847 | 0.02 | 0.06 | 31.0681 | 31.12 | 31.015 | 25945 |
| 1718922600 | 31.065 | -0.05 | -0.16 | 31.13 | 31.21 | 31.0501 | 43458 |
| 1718749800 | 31.1144 | 0.06 | 0.21 | 31.105 | 31.14 | 31.09 | 217594 |
| 1718663400 | 31.05 | 0.08 | 0.24 | 30.96 | 31.1499 | 30.9557 | 86656 |
| 1718404200 | 30.9743 | -0.06 | -0.18 | 30.94 | 31 | 30.91 | 29496 |
| 1718317800 | 31.03 | 0.06 | 0.19 | 30.91 | 31.03 | 30.908 | 36417 |
| 1718231400 | 30.9715 | 0.11 | 0.36 | 30.97 | 31.01 | 30.92 | 13399 |
| 1718145000 | 30.86 | 0.09 | 0.31 | 30.7 | 30.86 | 30.7 | 34500 |
| 1718058600 | 30.7651 | 0.06 | 0.18 | 30.7 | 30.8 | 30.6772 | 16490 |
| 1717799400 | 30.71 | -0.05 | -0.16 | 30.74 | 30.83 | 30.71 | 35148 |
| 1717713000 | 30.76 | -0.03 | -0.10 | 30.8 | 30.81 | 30.69 | 129466 |
| 1717626600 | 30.79 | 0.2 | 0.65 | 30.61 | 30.79 | 30.58 | 13278 |
| 1717540200 | 30.59 | 0.02 | 0.07 | 30.54 | 30.61 | 30.49 | 26937 |
| 1717453800 | 30.57 | 0.05 | 0.15 | 30.56 | 30.61 | 30.42 | 42003 |
| 1717194600 | 30.525 | 0.09 | 0.31 | 30.43 | 30.525 | 30.31 | 40219 |
| 1717108200 | 30.43 | -0.07 | -0.24 | 30.45 | 30.48 | 30.3711 | 43746 |
| 1717021800 | 30.5031 | -0.07 | -0.24 | 30.48 | 30.54 | 30.48 | 34852 |
| 1716935400 | 30.5759 | -0.02 | -0.07 | 30.64 | 30.64 | 30.56 | 1624 |
| 1716589800 | 30.5961 | 0.1 | 0.32 | 30.51 | 30.62 | 30.51 | 124299 |
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
