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 | 0.535 | 1.60708921598 | 33.29 | 33.86 | 33.125 | 1320794 | 33.45675438 | SP |
| 4 | 0.525 | 1.57657657658 | 33.3 | 33.86 | 32.785 | 1532832 | 33.23085841 | SP |
| 12 | 2.425 | 7.72292993631 | 31.4 | 33.86 | 31.0301 | 1737157 | 32.79578829 | SP |
| 26 | 4.065 | 13.6592741935 | 29.76 | 33.86 | 29.2285 | 1581776 | 31.95545477 | SP |
| 52 | 6.795 | 25.1387347392 | 27.03 | 33.86 | 25.47 | 1616947 | 29.62751681 | SP |
| 156 | 9.895 | 41.349770163 | 23.93 | 33.86 | 20.41 | 1048588 | 27.71494801 | SP |
| 260 | 9.895 | 41.349770163 | 23.93 | 33.86 | 20.41 | 1048588 | 27.71494801 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 33.7 | 0.35 | 1.05 | 33.4 | 33.71 | 33.38 | 1649320 |
| 1720564200 | 33.35 | -0.02 | -0.06 | 33.4 | 33.47 | 33.314999 | 1188431 |
| 1720477800 | 33.369999 | 0.05 | 0.15 | 33.38 | 33.479999 | 33.295 | 1202056 |
| 1720218600 | 33.32 | 0.08 | 0.24 | 33.29 | 33.335 | 33.125 | 1243368 |
| 1720040640 | 33.24 | 0.12 | 0.36 | 33.159999 | 33.295 | 33.14 | 1596964 |
| 1719959400 | 33.119999 | 0.16 | 0.49 | 32.9 | 33.119999 | 32.86 | 1908312 |
| 1719873000 | 32.96 | -0.2 | -0.60 | 33.09 | 33.189999 | 32.875 | 2063100 |
| 1719613800 | 33.159999 | 0 | 0.00 | 33.159999 | 33.159999 | 33.159999 | 0 |
| 1719527400 | 33.159999 | -0.05 | -0.15 | 33.229999 | 33.244999 | 33.049999 | 2017081 |
| 1719441000 | 33.21 | 0.01 | 0.03 | 33.11 | 33.25 | 33.009999 | 1485977 |
| 1719354600 | 33.2 | -0.13 | -0.39 | 33.35 | 33.35 | 33.13 | 1255481 |
| 1719268200 | 33.33 | 0.1 | 0.30 | 33.31 | 33.5566 | 33.31 | 1253265 |
| 1719009000 | 33.229999 | -0.09 | -0.27 | 33.32 | 33.32 | 33.1402 | 1232377 |
| 1718922600 | 33.32 | -0.02 | -0.06 | 33.34 | 33.38 | 33.22 | 1440207 |
| 1718749800 | 33.34 | -0.01 | -0.03 | 33.32 | 33.409999 | 33.2701 | 1404263 |
| 1718663400 | 33.35 | 0.32 | 0.97 | 33.03 | 33.409999 | 32.975 | 2062081 |
| 1718404200 | 33.03 | -0.05 | -0.15 | 32.96 | 33.034999 | 32.784999 | 1298771 |
| 1718317800 | 33.08 | -0.02 | -0.06 | 33.299999 | 33.299999 | 32.9401 | 1819373 |
| 1718231400 | 33.1 | 0.21 | 0.64 | 33.22 | 33.304499 | 33.03 | 1870511 |
| 1718145000 | 32.89 | -0.11 | -0.33 | 32.909999 | 32.909999 | 32.655 | 1255327 |
| 1718058600 | 33 | 0.08 | 0.24 | 32.88 | 33 | 32.8462 | 1382737 |
| 1717799400 | 32.92 | -0.02 | -0.06 | 32.869999 | 33.09 | 32.79 | 1651951 |
| 1717713000 | 32.939999 | -0.04 | -0.12 | 32.96 | 33 | 32.819 | 1320856 |
| 1717626600 | 32.979999 | 0.36 | 1.10 | 32.77 | 32.9801 | 32.64 | 2061191 |
| 1717540200 | 32.619999 | -0.05 | -0.15 | 32.59 | 32.674999 | 32.420099 | 2295190 |
| 1717453800 | 32.67 | -0.19 | -0.58 | 32.96 | 32.96 | 32.39 | 1778977 |
| 1717194600 | 32.86 | 0.25 | 0.77 | 32.659999 | 32.86 | 32.34 | 2397961 |
| 1717108200 | 32.61 | 0.02 | 0.06 | 32.56 | 32.68 | 32.516399 | 1486088 |
| 1717021800 | 32.59 | -0.41 | -1.24 | 32.75 | 32.75 | 32.57 | 1727481 |
| 1716935400 | 33 | -0.09 | -0.27 | 33.11 | 33.119999 | 32.835 | 1495329 |
| 1716589800 | 33.09 | 0.26 | 0.79 | 32.95 | 33.15 | 32.909999 | 1064284 |
| 1716503400 | 32.83 | -0.31 | -0.94 | 33.27 | 33.27 | 32.7301 | 1530965 |
| 1716417000 | 33.14 | -0.15 | -0.45 | 33.22 | 33.28 | 33.049999 | 1707124 |
| 1716330600 | 33.29 | 0.03 | 0.09 | 33.2 | 33.314999 | 33.159999 | 2773905 |
| 1716244200 | 33.259999 | 0.05 | 0.15 | 33.229999 | 33.4 | 33.229999 | 7820372 |
| 1715985000 | 33.21 | 0.03 | 0.09 | 33.2 | 33.229 | 33.11 | 870099 |
| 1715898600 | 33.18 | -0.19 | -0.57 | 33.33 | 33.3799 | 33.159999 | 1642212 |
| 1715812200 | 33.369999 | 0.36 | 1.09 | 33.17 | 33.38 | 33.0606 | 1692743 |
| 1715725800 | 33.009999 | 0.2 | 0.61 | 32.89 | 33.04 | 32.82 | 1343153 |
| 1715639400 | 32.81 | -0.08 | -0.24 | 32.979999 | 33 | 32.79 | 1635686 |
| 1715380200 | 32.89 | 0.08 | 0.24 | 32.93 | 33 | 32.8224 | 2122980 |
| 1715293800 | 32.81 | 0.1 | 0.31 | 32.68 | 32.8299 | 32.619999 | 1881141 |
| 1715207400 | 32.71 | 0.07 | 0.21 | 32.6 | 32.74 | 32.52 | 1767111 |
| 1715121000 | 32.64 | 0.06 | 0.18 | 32.75 | 32.78 | 32.61 | 1532949 |
| 1715034600 | 32.58 | 0.36 | 1.12 | 32.4 | 32.58 | 32.369999 | 1532501 |
| 1714775400 | 32.22 | 0.42 | 1.32 | 32.21 | 32.275 | 32.03 | 1421479 |
| 1714689000 | 31.8 | 0.22 | 0.70 | 31.75 | 31.875 | 31.48 | 1365191 |
| 1714602600 | 31.58 | -0.15 | -0.47 | 31.64 | 32.02 | 31.555 | 1806663 |
| 1714516200 | 31.73 | -0.62 | -1.92 | 32.14 | 32.205 | 31.715 | 1255864 |
| 1714429800 | 32.35 | 0.24 | 0.75 | 32.229999 | 32.35 | 32.165 | 1433375 |
| 1714170600 | 32.11 | 0.17 | 0.53 | 32.02 | 32.1799 | 32 | 1268625 |
| 1714084200 | 31.94 | 0.06 | 0.19 | 31.64 | 32.006999 | 31.55 | 2102912 |
| 1713997800 | 31.88 | -0.02 | -0.06 | 31.94 | 31.94 | 31.67 | 1691527 |
| 1713911400 | 31.9 | 0.54 | 1.72 | 31.56 | 31.93 | 31.5 | 2793293 |
| 1713825000 | 31.36 | 0.26 | 0.84 | 31.23 | 31.5199 | 31.145 | 1446882 |
| 1713565800 | 31.1 | -0.1 | -0.32 | 31.22 | 31.3478 | 31.0301 | 1590771 |
| 1713479400 | 31.2 | -0.09 | -0.29 | 31.4 | 31.565 | 31.17 | 1801318 |
| 1713393000 | 31.29 | -0.17 | -0.54 | 31.6 | 31.64 | 31.18 | 1604144 |
| 1713306600 | 31.46 | -0.04 | -0.13 | 31.5 | 31.6 | 31.33 | 1460437 |
| 1713220200 | 31.5 | -0.3 | -0.94 | 32.09 | 32.159999 | 31.41 | 2035442 |
| 1712961000 | 31.8 | -0.5 | -1.55 | 32.06 | 32.119999 | 31.6889 | 1429879 |
| 1712874600 | 32.299999 | 0.17 | 0.53 | 32.229999 | 32.4099 | 31.97 | 1198210 |
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
