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 | -0.4739 | -1.49873497786 | 31.62 | 32.1855 | 31.135 | 6788 | 31.78695878 | SP |
| 4 | 0.2861 | 0.927090084251 | 30.86 | 32.1855 | 30.71 | 7286 | 31.49444857 | SP |
| 12 | 2.4361 | 8.48519679554 | 28.71 | 32.1855 | 28.57 | 9351 | 30.39968667 | SP |
| 26 | 2.9861 | 10.6040482955 | 28.16 | 32.1855 | 28.16 | 14391 | 29.6813166 | SP |
| 52 | 6.1075 | 24.3923382298 | 25.0386 | 32.1855 | 23.82 | 23076 | 27.35194478 | SP |
| 156 | 6.1075 | 24.3923382298 | 25.0386 | 32.1855 | 23.82 | 23076 | 27.35194478 | SP |
| 260 | 6.1075 | 24.3923382298 | 25.0386 | 32.1855 | 23.82 | 23076 | 27.35194478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.1461 | -0.26 | -0.84 | 31.37 | 31.37 | 31.135 | 6404 |
| 1721341800 | 31.4099 | -0.25 | -0.79 | 31.66 | 31.66 | 31.31 | 4828 |
| 1721255400 | 31.66 | -0.53 | -1.63 | 32.185499 | 32.185499 | 31.66 | 10875 |
| 1721169000 | 32.185499 | 0.3 | 0.93 | 32.049999 | 32.185499 | 31.9701 | 6240 |
| 1721082600 | 31.89 | 0.16 | 0.50 | 31.73 | 32.13 | 31.73 | 8734 |
| 1720823400 | 31.73 | 0.15 | 0.47 | 31.62 | 31.97 | 31.62 | 3261 |
| 1720737000 | 31.58 | -0.39 | -1.21 | 31.98 | 31.98 | 31.58 | 4495 |
| 1720650600 | 31.968 | 0.21 | 0.67 | 31.82 | 31.968 | 31.7 | 8550 |
| 1720564200 | 31.7552 | -0.04 | -0.14 | 31.81 | 31.81 | 31.72 | 10448 |
| 1720477800 | 31.8 | -0.04 | -0.13 | 31.86 | 31.86 | 31.72 | 12791 |
| 1720218600 | 31.8411 | 0.24 | 0.76 | 31.6 | 31.8411 | 31.6 | 6292 |
| 1720040640 | 31.6025 | 0.15 | 0.48 | 31.45 | 31.6025 | 31.4417 | 4036 |
| 1719959400 | 31.45 | 0.24 | 0.77 | 31.21 | 31.45 | 31.21 | 15073 |
| 1719873000 | 31.21 | 0.08 | 0.26 | 31.25 | 31.25 | 31.02 | 5130 |
| 1719613800 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 0 |
| 1719527400 | 31.13 | 0.09 | 0.29 | 31.03 | 31.17 | 31.03 | 5223 |
| 1719441000 | 31.04 | 0.13 | 0.42 | 30.91 | 31.04 | 30.91 | 5453 |
| 1719354600 | 30.91 | 0.2 | 0.65 | 30.86 | 30.93 | 30.86 | 5168 |
| 1719268200 | 30.71 | -0.25 | -0.81 | 30.92 | 30.95 | 30.71 | 11812 |
| 1719009000 | 30.96 | 0.1 | 0.32 | 30.86 | 30.97 | 30.86 | 6998 |
| 1718922600 | 30.86 | -0.16 | -0.52 | 31 | 31.01 | 30.86 | 13000 |
| 1718749800 | 31.02 | 0.07 | 0.23 | 30.96 | 31.07 | 30.96 | 23288 |
| 1718663400 | 30.95 | 0.24 | 0.78 | 30.73 | 31.04 | 30.67 | 13221 |
| 1718404200 | 30.71 | 0.08 | 0.26 | 30.61 | 30.72 | 30.61 | 7979 |
| 1718317800 | 30.63 | 0.01 | 0.03 | 30.69 | 30.69 | 30.52 | 6378 |
| 1718231400 | 30.62 | 0.27 | 0.89 | 30.65 | 30.75 | 30.58 | 8387 |
| 1718145000 | 30.35 | 0.09 | 0.30 | 30.26 | 30.35 | 30.11 | 11401 |
| 1718058600 | 30.26 | 0.05 | 0.18 | 30.206 | 30.29 | 30.19 | 6060 |
| 1717799400 | 30.206 | -0.08 | -0.28 | 30.22 | 30.26 | 30.2 | 6374 |
| 1717713000 | 30.29 | 0.02 | 0.07 | 30.315 | 30.36 | 30.27 | 10037 |
| 1717626600 | 30.27 | 0.37 | 1.24 | 29.9 | 30.28 | 29.9 | 8204 |
| 1717540200 | 29.9 | 0.12 | 0.40 | 29.69 | 29.91 | 29.69 | 12321 |
| 1717453800 | 29.78 | 0.02 | 0.07 | 29.945 | 29.98 | 29.65 | 8118 |
| 1717194600 | 29.76 | 0.21 | 0.71 | 29.55 | 29.76 | 29.27 | 7557 |
| 1717108200 | 29.55 | -0.41 | -1.37 | 29.87 | 29.87 | 29.49 | 15049 |
| 1717021800 | 29.9597 | -0.21 | -0.70 | 30.1711 | 30.1711 | 29.9597 | 7814 |
| 1716935400 | 30.1711 | -0.13 | -0.43 | 30.37 | 30.37 | 30.13 | 5805 |
| 1716589800 | 30.3 | 0.23 | 0.75 | 30.0748 | 30.34 | 30.0748 | 7519 |
| 1716503400 | 30.0748 | -0.23 | -0.74 | 30.535 | 30.535 | 30 | 14129 |
| 1716417000 | 30.3 | -0.09 | -0.30 | 30.31 | 30.41 | 30.23 | 13818 |
| 1716330600 | 30.39 | 0.08 | 0.26 | 30.215 | 30.39 | 30.215 | 9125 |
| 1716244200 | 30.31 | 0.1 | 0.33 | 30.37 | 30.37 | 30.3 | 4999 |
| 1715985000 | 30.21 | 0.02 | 0.07 | 30.19 | 30.23 | 30.19 | 5423 |
| 1715898600 | 30.19 | -0.01 | -0.03 | 30.2 | 30.29 | 30.19 | 10855 |
| 1715812200 | 30.2 | 0.27 | 0.90 | 30.01 | 30.27 | 30.01 | 13944 |
| 1715725800 | 29.93 | 0.14 | 0.47 | 29.79 | 29.93 | 29.73 | 19833 |
| 1715639400 | 29.79 | -0.02 | -0.07 | 29.88 | 29.88 | 29.7801 | 7463 |
| 1715380200 | 29.8111 | 0.08 | 0.27 | 29.73 | 29.83 | 29.73 | 9694 |
| 1715293800 | 29.73 | 0.09 | 0.30 | 29.64 | 29.74 | 29.6301 | 24182 |
| 1715207400 | 29.64 | -0.03 | -0.10 | 29.455 | 29.64 | 29.455 | 15308 |
| 1715121000 | 29.67 | 0 | 0.00 | 29.71 | 29.71 | 29.65 | 5830 |
| 1715034600 | 29.67 | 0.35 | 1.19 | 29.43 | 29.67 | 29.43 | 13831 |
| 1714775400 | 29.32 | 0.32 | 1.09 | 29.33 | 29.35 | 29.2 | 2605 |
| 1714689000 | 29.0045 | 0.34 | 1.20 | 28.88 | 29.0501 | 28.79 | 5553 |
| 1714602600 | 28.66 | -0.03 | -0.10 | 28.65 | 28.91 | 28.57 | 12192 |
| 1714516200 | 28.69 | -0.45 | -1.54 | 29.02 | 29.06 | 28.69 | 10144 |
| 1714429800 | 29.14 | 0.1 | 0.34 | 29.04 | 29.18 | 29.03 | 8546 |
| 1714170600 | 29.04 | 0.33 | 1.15 | 28.71 | 29.125 | 28.71 | 8607 |
| 1714084200 | 28.71 | -0.09 | -0.31 | 28.29 | 28.76 | 28.29 | 13356 |
| 1713997800 | 28.8 | -0.08 | -0.28 | 28.88 | 28.88 | 28.6911 | 28607 |
| 1713911400 | 28.88 | 0.39 | 1.37 | 28.49 | 28.92 | 28.49 | 32590 |
| 1713825000 | 28.49 | 0.16 | 0.56 | 28.33 | 28.57 | 28.3173 | 15547 |
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
