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 | -0.785916378497 | 31.81 | 32.03 | 31.53 | 455070 | 31.82632082 | SP |
| 4 | -0.08 | -0.252844500632 | 31.64 | 32.03 | 30.8727 | 384520 | 31.49376611 | SP |
| 12 | 0.9 | 2.93542074364 | 30.66 | 32.03 | 29.71 | 334857 | 31.08309266 | SP |
| 26 | 2.61 | 9.01554404145 | 28.95 | 32.03 | 28.66 | 298574 | 30.44530524 | SP |
| 52 | 5.79 | 22.4679860303 | 25.77 | 32.03 | 25.6915 | 224512 | 29.62512642 | SP |
| 156 | 6.69 | 26.8998793727 | 24.87 | 32.03 | 24.23 | 202558 | 29.52980258 | SP |
| 260 | 6.69 | 26.8998793727 | 24.87 | 32.03 | 24.23 | 202558 | 29.52980258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540600 | 31.59 | -0.12 | -0.38 | 31.76 | 31.76 | 31.56 | 393253 |
| 1731454200 | 31.71 | -0.23 | -0.72 | 31.93 | 31.93 | 31.6 | 455152 |
| 1731367800 | 31.94 | -0.05 | -0.16 | 32.03 | 32.03 | 31.875 | 368011 |
| 1731108600 | 31.99 | 0.11 | 0.35 | 31.97 | 32.009999 | 31.89 | 429088 |
| 1731022200 | 31.88 | 0.23 | 0.73 | 31.81 | 31.91 | 31.75 | 629845 |
| 1730935800 | 31.65 | 0.35 | 1.12 | 31.74 | 31.74 | 31.44 | 606718 |
| 1730849400 | 31.3 | 0.37 | 1.20 | 31.04 | 31.3 | 31.025 | 473273 |
| 1730763000 | 30.93 | -0.02 | -0.06 | 31.02 | 31.07 | 30.8727 | 270627 |
| 1730500200 | 30.95 | -0.03 | -0.10 | 31.09 | 31.18 | 30.92 | 418979 |
| 1730413800 | 30.98 | -0.4 | -1.27 | 31.29 | 31.29 | 30.95 | 363497 |
| 1730327400 | 31.38 | -0.11 | -0.35 | 31.38 | 31.5 | 31.305 | 345590 |
| 1730241000 | 31.49 | 0.13 | 0.41 | 31.26 | 31.49 | 31.23 | 526253 |
| 1730154600 | 31.36 | 0.02 | 0.06 | 31.47 | 31.47 | 31.32 | 423736 |
| 1729895400 | 31.34 | 0.03 | 0.10 | 31.52 | 31.5765 | 31.325 | 294608 |
| 1729809000 | 31.31 | 0.02 | 0.06 | 31.36 | 31.36 | 31.199 | 286911 |
| 1729722600 | 31.29 | -0.24 | -0.76 | 31.41 | 31.45 | 31.155 | 238310 |
| 1729636200 | 31.53 | 0.08 | 0.25 | 31.4 | 31.549 | 31.35 | 330447 |
| 1729549800 | 31.45 | -0.14 | -0.44 | 31.54 | 31.58 | 31.38 | 228145 |
| 1729290600 | 31.59 | 0.03 | 0.10 | 31.6 | 31.63 | 31.54 | 323146 |
| 1729204200 | 31.56 | 0.15 | 0.48 | 31.64 | 31.6599 | 31.54 | 284814 |
| 1729117800 | 31.41 | 0.11 | 0.35 | 31.37 | 31.425 | 31.2991 | 296987 |
| 1729031400 | 31.3 | -0.24 | -0.76 | 31.53 | 31.53 | 31.26 | 285044 |
| 1728945000 | 31.54 | 0.12 | 0.38 | 31.5 | 31.56 | 31.42 | 361250 |
| 1728685800 | 31.42 | 0.18 | 0.58 | 31.24 | 31.43 | 31.23 | 239359 |
| 1728599400 | 31.24 | -0.05 | -0.16 | 31.21 | 31.2899 | 31.16 | 269658 |
| 1728513000 | 31.29 | 0.18 | 0.58 | 31.1 | 31.3 | 31.05 | 516420 |
| 1728426600 | 31.11 | 0.17 | 0.55 | 31.03 | 31.13 | 30.94 | 236613 |
| 1728340200 | 30.94 | -0.16 | -0.51 | 31.01 | 31.098 | 30.89 | 263679 |
| 1728081000 | 31.1 | 0.16 | 0.52 | 31.09 | 31.1 | 30.9 | 260740 |
| 1727994600 | 30.94 | -0.11 | -0.35 | 30.97 | 31.0348 | 30.855 | 326202 |
| 1727908200 | 31.05 | 0.03 | 0.10 | 30.98 | 31.0889 | 30.922596 | 323288 |
| 1727821800 | 31.02 | -0.03 | -0.10 | 31.09 | 31.1 | 30.86 | 485836 |
| 1727735400 | 31.05 | -0.15 | -0.48 | 30.99 | 31.05 | 30.82 | 241602 |
| 1727476200 | 31.2 | -0.08 | -0.26 | 31.32 | 31.32 | 31.16 | 285538 |
| 1727389800 | 31.28 | 0.1 | 0.32 | 31.39 | 31.41 | 31.2 | 303106 |
| 1727303400 | 31.18 | -0.13 | -0.42 | 31.31 | 31.31 | 31.14 | 274691 |
| 1727217000 | 31.31 | 0.15 | 0.48 | 31.26 | 31.31 | 31.13 | 237047 |
| 1727130600 | 31.16 | 0.04 | 0.13 | 31.18 | 31.18 | 31.09 | 249715 |
| 1726871400 | 31.12 | -0.02 | -0.06 | 31.05 | 31.145 | 30.98 | 252380 |
| 1726785000 | 31.14 | 0.4 | 1.30 | 31.27 | 31.27 | 30.99 | 382355 |
| 1726698600 | 30.74 | -0.09 | -0.29 | 30.86 | 31.05 | 30.72 | 280534 |
| 1726612200 | 30.83 | -0.01 | -0.03 | 30.93 | 30.93 | 30.72 | 353238 |
| 1726525800 | 30.84 | 0.07 | 0.23 | 30.84 | 30.87 | 30.68 | 288805 |
| 1726266600 | 30.77 | 0.17 | 0.56 | 30.69 | 30.8 | 30.66 | 230675 |
| 1726180200 | 30.6 | 0.31 | 1.02 | 30.38 | 30.6 | 30.34 | 212023 |
| 1726093800 | 30.29 | 0.2 | 0.66 | 30.09 | 30.32 | 29.77 | 173743 |
| 1726007400 | 30.09 | 0.1 | 0.33 | 30.1 | 30.1 | 29.85 | 212574 |
| 1725921000 | 29.99 | 0.21 | 0.71 | 29.98 | 30.039 | 29.842332 | 278715 |
| 1725661800 | 29.78 | -0.39 | -1.29 | 30.14 | 30.15 | 29.71 | 425333 |
| 1725575400 | 30.17 | -0.06 | -0.20 | 30.27 | 30.2937 | 30.07 | 263837 |
| 1725489000 | 30.23 | -0.01 | -0.03 | 30.17 | 30.34 | 30.1283 | 429736 |
| 1725402600 | 30.24 | -0.5 | -1.63 | 30.57 | 30.5835 | 30.15 | 478193 |
| 1725057000 | 30.74 | 0.16 | 0.52 | 30.68 | 30.74 | 30.47 | 217203 |
| 1724970600 | 30.58 | 0.01 | 0.03 | 30.64 | 30.75 | 30.5001 | 542836 |
| 1724884200 | 30.57 | -0.09 | -0.29 | 30.65 | 30.65 | 30.44 | 207110 |
| 1724797800 | 30.66 | 0.05 | 0.16 | 30.59 | 30.66 | 30.48 | 219381 |
| 1724711400 | 30.61 | -0.07 | -0.23 | 30.75 | 30.75 | 30.56 | 269804 |
| 1724452200 | 30.68 | 0.29 | 0.95 | 30.62 | 30.69 | 30.45 | 441465 |
| 1724365800 | 30.39 | -0.16 | -0.52 | 30.66 | 30.66 | 30.345 | 449446 |
| 1724279400 | 30.55 | 0.08 | 0.26 | 30.45 | 30.59 | 30.43 | 261475 |
| 1724193000 | 30.47 | -0.02 | -0.07 | 30.46 | 30.5416 | 30.41 | 214752 |
| 1724106600 | 30.49 | 0.18 | 0.59 | 30.32 | 30.5 | 30.26 | 232050 |
| 1723847400 | 30.31 | 0.01 | 0.03 | 30.22 | 30.31 | 30.16 | 163337 |
| 1723761000 | 30.3 | 0.37 | 1.24 | 30.19 | 30.3 | 30.04 | 366547 |
| 1723674600 | 29.93 | 0.06 | 0.20 | 29.9 | 29.98 | 29.8087 | 500256 |
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
