We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4002 | -1.30400782014 | 30.69 | 30.72 | 30.17 | 16175 | 30.46139837 | SP |
| 4 | -1.5902 | -4.98808030113 | 31.88 | 32.51 | 30.17 | 18294 | 31.12490122 | SP |
| 12 | -1.7702 | -5.52152214598 | 32.06 | 33.16 | 30.17 | 18737 | 31.77669791 | SP |
| 26 | -1.0102 | -3.22747603834 | 31.3 | 33.16 | 29.13 | 18445 | 31.09415263 | SP |
| 52 | 3.6164 | 13.5580765857 | 26.6734 | 33.16 | 26.5606 | 20995 | 29.91069201 | SP |
| 156 | 5.0898 | 20.1976190476 | 25.2 | 33.16 | 24.6596 | 20635 | 29.47246883 | SP |
| 260 | 5.0898 | 20.1976190476 | 25.2 | 33.16 | 24.6596 | 20635 | 29.47246883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 30.2898 | -0.03 | -0.08 | 30.27 | 30.31 | 30.17 | 15103 |
| 1732145400 | 30.3149 | -0.11 | -0.36 | 30.425 | 30.425 | 30.2315 | 16500 |
| 1732059000 | 30.425 | -0.26 | -0.84 | 30.33 | 30.45 | 30.1861 | 15561 |
| 1731972600 | 30.6816 | 0.13 | 0.42 | 30.56 | 30.72 | 30.5489 | 19229 |
| 1731713400 | 30.5534 | -0.03 | -0.11 | 30.69 | 30.69 | 30.4829 | 14410 |
| 1731627000 | 30.5878 | 0.02 | 0.05 | 30.5725 | 30.8291 | 30.5725 | 20374 |
| 1731540600 | 30.5725 | -0.08 | -0.27 | 30.6 | 30.62 | 30.435 | 13523 |
| 1731454200 | 30.654 | -0.47 | -1.51 | 31.1254 | 31.1254 | 30.545 | 16918 |
| 1731367800 | 31.1254 | -0.02 | -0.07 | 31.25 | 31.25 | 31.091 | 14264 |
| 1731108600 | 31.1485 | -0.52 | -1.65 | 31.32 | 31.32 | 31.0415 | 18856 |
| 1731022200 | 31.6712 | 0.34 | 1.08 | 31.58 | 31.7699 | 31.57 | 22818 |
| 1730935800 | 31.3326 | -0.37 | -1.18 | 31.1122 | 31.3326 | 31.09 | 16183 |
| 1730849400 | 31.706 | 0.28 | 0.88 | 31.55 | 31.706 | 31.51 | 23296 |
| 1730763000 | 31.43 | 0.21 | 0.66 | 31.51 | 31.57 | 31.3701 | 18837 |
| 1730500200 | 31.2229 | 0.05 | 0.16 | 31.1718 | 31.424 | 31.1718 | 9686 |
| 1730413800 | 31.1718 | -0.33 | -1.04 | 31.32 | 31.32 | 30.9957 | 35046 |
| 1730327400 | 31.4991 | -0.24 | -0.76 | 31.5 | 31.6392 | 31.4991 | 23493 |
| 1730241000 | 31.7405 | -0.13 | -0.42 | 31.875 | 31.875 | 31.7287 | 26750 |
| 1730154600 | 31.8749 | 0.11 | 0.36 | 32.509999 | 32.509999 | 31.855 | 7740 |
| 1729895400 | 31.76 | -0.08 | -0.25 | 31.88 | 32.009999 | 31.76 | 17124 |
| 1729809000 | 31.8407 | 0.14 | 0.44 | 31.89 | 31.89 | 31.791 | 13316 |
| 1729722600 | 31.7 | -0.19 | -0.60 | 31.67 | 31.8399 | 31.57 | 22134 |
| 1729636200 | 31.89 | -0.14 | -0.44 | 31.88 | 31.89 | 31.7931 | 19385 |
| 1729549800 | 32.03 | -0.29 | -0.90 | 32.2 | 32.2 | 31.93 | 12891 |
| 1729290600 | 32.32 | 0.26 | 0.81 | 32.33 | 32.33 | 32.189999 | 16736 |
| 1729204200 | 32.060899 | 0.05 | 0.16 | 32.09 | 32.119999 | 32.02 | 29125 |
| 1729117800 | 32.0103 | 0.18 | 0.55 | 31.84 | 32.042 | 31.84 | 72011 |
| 1729031400 | 31.835 | -0.47 | -1.45 | 32.09 | 32.09 | 31.8327 | 21994 |
| 1728945000 | 32.305 | 0.01 | 0.03 | 32.21 | 32.3399 | 32.1916 | 18985 |
| 1728685800 | 32.2952 | -0.01 | -0.03 | 32.2 | 32.349899 | 32.2 | 28481 |
| 1728599400 | 32.3051 | 0.01 | 0.03 | 32.295 | 32.3399 | 32.231099 | 15330 |
| 1728513000 | 32.295 | 0.11 | 0.33 | 32.09 | 32.299999 | 32.09 | 22586 |
| 1728426600 | 32.1898 | -0.2 | -0.62 | 32.28 | 32.28 | 32.1 | 45863 |
| 1728340200 | 32.390099 | -0.1 | -0.32 | 32.47 | 32.53 | 32.299999 | 25671 |
| 1728081000 | 32.4934 | 0.26 | 0.80 | 32.409999 | 32.4934 | 32.3701 | 24131 |
| 1727994600 | 32.2367 | -0.33 | -1.01 | 32.564999 | 32.564999 | 32.2019 | 18111 |
| 1727908200 | 32.564999 | -0.03 | -0.08 | 32.52 | 32.58 | 32.49 | 12282 |
| 1727821800 | 32.590899 | -0.19 | -0.57 | 32.83 | 32.83 | 32.47 | 14963 |
| 1727735400 | 32.7768 | -0.21 | -0.63 | 33.02 | 33.02 | 32.689999 | 14009 |
| 1727476200 | 32.9855 | -0.04 | -0.11 | 33.09 | 33.159999 | 32.9743 | 6682 |
| 1727389800 | 33.0227 | 0.77 | 2.40 | 32.2501 | 33.06 | 32.2501 | 17834 |
| 1727303400 | 32.2501 | -0.21 | -0.65 | 32.509999 | 32.509999 | 32.2501 | 15666 |
| 1727217000 | 32.46 | 0.29 | 0.89 | 32.1725 | 32.49 | 32.1725 | 19601 |
| 1727130600 | 32.1725 | 0.05 | 0.16 | 32.1205 | 32.18 | 32.09 | 12606 |
| 1726871400 | 32.1205 | -0.32 | -0.98 | 32.439999 | 32.439999 | 32.08 | 20553 |
| 1726785000 | 32.439999 | 0.55 | 1.71 | 31.8948 | 32.4906 | 31.8948 | 10940 |
| 1726698600 | 31.8948 | 0.07 | 0.22 | 32.03 | 32.17 | 31.8474 | 14783 |
| 1726612200 | 31.825 | -0.12 | -0.38 | 31.9451 | 32 | 31.825 | 9289 |
| 1726525800 | 31.9451 | 0.16 | 0.50 | 31.785 | 31.95 | 31.785 | 12900 |
| 1726266600 | 31.785 | 0.06 | 0.20 | 31.7211 | 31.85 | 31.7211 | 9424 |
| 1726180200 | 31.7211 | 0.13 | 0.43 | 31.51 | 31.7211 | 31.47 | 14618 |
| 1726093800 | 31.5865 | 0.19 | 0.60 | 31.3972 | 31.5865 | 31.22 | 10289 |
| 1726007400 | 31.3972 | -0.18 | -0.58 | 31.53 | 31.53 | 31.21 | 17855 |
| 1725921000 | 31.5802 | 0.25 | 0.80 | 31.33 | 31.68 | 31.33 | 16450 |
| 1725661800 | 31.33 | -0.55 | -1.71 | 31.8753 | 31.8753 | 31.33 | 11900 |
| 1725575400 | 31.8753 | 0.15 | 0.47 | 31.7251 | 31.92 | 31.7251 | 19969 |
| 1725489000 | 31.7251 | 0.08 | 0.26 | 31.62 | 31.855 | 31.57 | 15985 |
| 1725402600 | 31.6438 | -0.36 | -1.12 | 31.95 | 31.95 | 31.6438 | 22517 |
| 1725057000 | 32.002899 | 0.07 | 0.23 | 32.06 | 32.06 | 31.84 | 11678 |
| 1724970600 | 31.9285 | 0.06 | 0.18 | 31.87 | 32.049999 | 31.87 | 21387 |
| 1724884200 | 31.87 | -0.28 | -0.87 | 31.96 | 32.009999 | 31.78 | 16143 |
| 1724797800 | 32.150599 | 0.16 | 0.51 | 32.13 | 32.165 | 32.0001 | 15132 |
| 1724711400 | 31.9871 | -0.13 | -0.40 | 32.116 | 32.116 | 31.9601 | 17108 |
| 1724452200 | 32.116 | 0.56 | 1.78 | 31.86 | 32.116 | 31.86 | 3636 |
| 1724365800 | 31.5553 | -0.01 | -0.05 | 31.57 | 31.6799 | 31.53 | 14121 |
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
