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 | -1.73 | -5.20457280385 | 33.24 | 33.24 | 31.51 | 17191 | 32.65086967 | SP |
| 4 | -2.74 | -8 | 34.25 | 34.96 | 31.51 | 13269 | 33.54980115 | SP |
| 12 | -1.37 | -4.16666666667 | 32.88 | 34.96 | 31.51 | 12076 | 33.33431249 | SP |
| 26 | 2.9219 | 10.2206862296 | 28.5881 | 34.96 | 28.26 | 12260 | 32.03001856 | SP |
| 52 | 4.02 | 14.6234994543 | 27.49 | 34.96 | 26.12 | 13226 | 29.77713543 | SP |
| 156 | 6.4762 | 25.869823998 | 25.0338 | 34.96 | 24.04 | 19082 | 27.81470402 | SP |
| 260 | 6.4762 | 25.869823998 | 25.0338 | 34.96 | 24.04 | 19082 | 27.81470402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 31.51 | -0.91 | -2.81 | 32.38 | 32.38 | 31.51 | 22011 |
| 1734478200 | 32.42 | -0.12 | -0.37 | 32.33 | 32.54 | 32.32 | 30504 |
| 1734391800 | 32.54 | -0.31 | -0.94 | 33.229999 | 33.229999 | 32.52 | 17849 |
| 1734132600 | 32.85 | -0.03 | -0.09 | 32.8801 | 32.8801 | 32.7601 | 7741 |
| 1734046200 | 32.8801 | -0.06 | -0.17 | 32.97 | 32.97 | 32.8801 | 18441 |
| 1733959800 | 32.9351 | -0.24 | -0.74 | 33.24 | 33.24 | 32.93 | 11482 |
| 1733873400 | 33.18 | -0.24 | -0.72 | 33.35 | 33.38 | 33.09 | 19466 |
| 1733787000 | 33.42 | -0.12 | -0.34 | 33.61 | 33.6289 | 33.42 | 16686 |
| 1733527800 | 33.5351 | -0.21 | -0.64 | 33.75 | 33.8299 | 33.4886 | 10083 |
| 1733441400 | 33.75 | 0.1 | 0.28 | 33.6543 | 33.85 | 33.6543 | 12584 |
| 1733355000 | 33.6543 | -0.29 | -0.85 | 33.86 | 33.86 | 33.61 | 8882 |
| 1733268600 | 33.943 | -0.22 | -0.64 | 34.2 | 34.2 | 33.943 | 14074 |
| 1733182200 | 34.1629 | -0.35 | -1.01 | 34.47 | 34.47 | 34.075 | 6018 |
| 1732917840 | 34.5115 | -0.24 | -0.69 | 34.96 | 34.96 | 34.44 | 2625 |
| 1732750200 | 34.75 | -0.1 | -0.29 | 34.87 | 34.9 | 34.75 | 7535 |
| 1732663800 | 34.85 | 0.06 | 0.17 | 34.72 | 34.875 | 34.72 | 10057 |
| 1732577400 | 34.79 | 0.23 | 0.67 | 34.5597 | 34.89 | 34.5597 | 18829 |
| 1732318200 | 34.5597 | 0.27 | 0.78 | 34.2922 | 34.56 | 34.2922 | 10851 |
| 1732231800 | 34.2922 | 0.39 | 1.14 | 33.95 | 34.325 | 33.95 | 12901 |
| 1732145400 | 33.9062 | 0.07 | 0.20 | 34.25 | 34.25 | 33.79 | 15680 |
| 1732059000 | 33.8395 | -0.05 | -0.14 | 33.64 | 33.85 | 33.64 | 13303 |
| 1731972600 | 33.887 | 0.27 | 0.79 | 33.62 | 33.92 | 33.62 | 12072 |
| 1731713400 | 33.62 | 0.2 | 0.60 | 33.420299 | 33.635 | 33.420299 | 15547 |
| 1731627000 | 33.420299 | -0.15 | -0.45 | 33.479999 | 33.6 | 33.420299 | 13151 |
| 1731540600 | 33.57 | -0.04 | -0.12 | 34.13 | 34.13 | 33.46 | 17385 |
| 1731454200 | 33.61 | -0.31 | -0.91 | 33.92 | 33.92 | 33.5 | 22560 |
| 1731367800 | 33.92 | 0.12 | 0.36 | 33.855 | 34.1201 | 33.855 | 12441 |
| 1731108600 | 33.8 | 0.17 | 0.51 | 33.86 | 33.86 | 33.65 | 14001 |
| 1731022200 | 33.6285 | -0.12 | -0.36 | 33.79 | 33.79 | 33.6285 | 11063 |
| 1730935800 | 33.75 | 0.58 | 1.75 | 33.17 | 33.81 | 33.17 | 27276 |
| 1730849400 | 33.17 | 0.34 | 1.05 | 32.77 | 33.17 | 32.77 | 8192 |
| 1730763000 | 32.8252 | -0.04 | -0.14 | 33.28 | 33.28 | 32.780099 | 9785 |
| 1730500200 | 32.869999 | -0.36 | -1.08 | 33.78 | 33.78 | 32.869999 | 10021 |
| 1730413800 | 33.2288 | 0.35 | 1.06 | 33.47 | 33.47 | 33.09 | 10395 |
| 1730327400 | 32.88 | 0.23 | 0.70 | 32.6 | 32.9 | 32.6 | 8363 |
| 1730241000 | 32.6528 | -0.45 | -1.35 | 33.299999 | 33.299999 | 32.6528 | 6632 |
| 1730154600 | 33.1 | 0.3 | 0.90 | 33.299999 | 33.299999 | 33.02 | 7462 |
| 1729895400 | 32.805 | -0.39 | -1.18 | 33.1957 | 33.1957 | 32.805 | 10923 |
| 1729809000 | 33.1957 | -0.03 | -0.08 | 33.28 | 33.28 | 33.119999 | 19536 |
| 1729722600 | 33.2214 | 0.12 | 0.37 | 33.1 | 33.2214 | 33.06 | 6787 |
| 1729636200 | 33.1 | 0.01 | 0.03 | 33.4 | 33.4 | 32.95 | 15389 |
| 1729549800 | 33.09 | -0.34 | -1.02 | 33.43 | 33.43 | 33.075 | 9588 |
| 1729290600 | 33.43 | 0.08 | 0.24 | 33.62 | 33.62 | 33.22 | 18465 |
| 1729204200 | 33.35 | -0.11 | -0.33 | 33.82 | 33.82 | 33.32 | 10248 |
| 1729117800 | 33.46 | 0.43 | 1.30 | 33.15 | 33.5 | 33.15 | 13582 |
| 1729031400 | 33.03 | 0.11 | 0.33 | 32.92 | 33.11 | 32.92 | 4510 |
| 1728945000 | 32.92 | 0.23 | 0.70 | 32.6909 | 32.939999 | 32.65 | 3606 |
| 1728685800 | 32.6909 | 0.35 | 1.08 | 32.3408 | 32.6909 | 32.3408 | 14604 |
| 1728599400 | 32.3408 | -0.15 | -0.46 | 32.49 | 32.49 | 32.28 | 5514 |
| 1728513000 | 32.49 | 0.09 | 0.29 | 32.79 | 32.79 | 32.369999 | 12048 |
| 1728426600 | 32.397199 | -0.03 | -0.08 | 32.61 | 32.61 | 32.31 | 4036 |
| 1728340200 | 32.423699 | -0.34 | -1.03 | 33.06 | 33.06 | 32.4 | 4690 |
| 1728081000 | 32.759999 | 0.14 | 0.43 | 33.04 | 33.04 | 32.549999 | 6944 |
| 1727994600 | 32.619999 | -0.12 | -0.37 | 32.674999 | 32.674999 | 32.58 | 3622 |
| 1727908200 | 32.74 | -0.2 | -0.60 | 32.75 | 32.75 | 32.689999 | 7238 |
| 1727821800 | 32.9376 | -0.04 | -0.13 | 32.979999 | 32.979999 | 32.89 | 44969 |
| 1727735400 | 32.979999 | 0.12 | 0.37 | 32.805 | 32.979999 | 32.805 | 4784 |
| 1727476200 | 32.86 | 0.12 | 0.37 | 32.74 | 32.9 | 32.74 | 6859 |
| 1727389800 | 32.74 | 0.1 | 0.31 | 32.67 | 32.759999 | 32.67 | 4396 |
| 1727303400 | 32.64 | -0.14 | -0.43 | 32.88 | 32.88 | 32.61 | 8667 |
| 1727217000 | 32.78 | 0.04 | 0.12 | 32.7 | 32.89 | 32.65 | 8609 |
| 1727130600 | 32.74 | 0.16 | 0.49 | 32.64 | 32.74 | 32.64 | 10095 |
| 1726871400 | 32.58 | 0 | 0.00 | 32.35 | 32.58 | 32.35 | 5610 |
| 1726785000 | 32.58 | -0.05 | -0.15 | 32.82 | 32.82 | 32.54 | 18108 |
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
