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 | -0.2001 | -0.617402036409 | 32.41 | 32.4777 | 32.09 | 1702916 | 32.25316793 | SP |
| 4 | 0.6399 | 2.02692429522 | 31.57 | 32.53 | 31.3903 | 1598709 | 32.07238594 | SP |
| 12 | 0.3499 | 1.09824231011 | 31.86 | 32.53 | 29.99 | 1563490 | 31.50002318 | SP |
| 26 | 2.8499 | 9.70674386921 | 29.36 | 32.53 | 28.4706 | 1619110 | 30.78251931 | SP |
| 52 | 5.8099 | 22.0071969697 | 26.4 | 32.53 | 24.84 | 1593636 | 28.95139325 | SP |
| 156 | 5.3299 | 19.8284970238 | 26.88 | 32.53 | 21.99 | 1491263 | 26.63858934 | SP |
| 260 | 5.4099 | 20.1861940299 | 26.8 | 32.53 | 21.99 | 1479899 | 26.63790322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 32.229999 | -0.03 | -0.09 | 32.14 | 32.265 | 32.09 | 1592191 |
| 1719354600 | 32.259999 | 0 | 0.02 | 32.299999 | 32.299999 | 32.13 | 1398593 |
| 1719268200 | 32.255 | 0.02 | 0.05 | 32.24 | 32.45 | 32.24 | 1463591 |
| 1719009000 | 32.24 | -0.03 | -0.09 | 32.29 | 32.29 | 32.119999 | 1456354 |
| 1718922600 | 32.27 | -0.09 | -0.28 | 32.409999 | 32.4777 | 32.1898 | 2603853 |
| 1718749800 | 32.36 | -0.01 | -0.03 | 32.29 | 32.3949 | 32.2839 | 1287962 |
| 1718663400 | 32.369999 | 0.27 | 0.84 | 32.07 | 32.42 | 32.0345 | 1963231 |
| 1718404200 | 32.1 | -0.16 | -0.50 | 32.08 | 32.11 | 31.94 | 1200427 |
| 1718317800 | 32.259999 | -0.03 | -0.09 | 32.36 | 32.36 | 32.069899 | 1142584 |
| 1718231400 | 32.29 | 0.31 | 0.97 | 32.34 | 32.53 | 32.24 | 1280660 |
| 1718145000 | 31.98 | 0.02 | 0.06 | 31.87 | 31.985 | 31.695 | 1844210 |
| 1718058600 | 31.96 | 0.08 | 0.25 | 31.78 | 31.995 | 31.75 | 2144261 |
| 1717799400 | 31.88 | -0.08 | -0.25 | 31.87 | 32.034999 | 31.7834 | 1377917 |
| 1717713000 | 31.96 | -0.07 | -0.22 | 32.009999 | 32.055 | 31.86 | 1447892 |
| 1717626600 | 32.03 | 0.35 | 1.10 | 31.84 | 32.04 | 31.69 | 1636567 |
| 1717540200 | 31.68 | -0.12 | -0.38 | 31.71 | 31.7305 | 31.53 | 1419025 |
| 1717453800 | 31.8 | -0.08 | -0.25 | 32 | 32 | 31.539 | 2219819 |
| 1717194600 | 31.88 | 0.29 | 0.92 | 31.67 | 31.885 | 31.3903 | 1541172 |
| 1717108200 | 31.59 | -0.02 | -0.06 | 31.57 | 31.7099 | 31.51 | 1355157 |
| 1717021800 | 31.61 | -0.3 | -0.94 | 31.62 | 31.705 | 31.59 | 1247228 |
| 1716935400 | 31.91 | -0.04 | -0.13 | 32.03 | 32.0372 | 31.7644 | 1212024 |
| 1716589800 | 31.95 | 0.25 | 0.79 | 31.84 | 31.9699 | 31.7801 | 1122459 |
| 1716503400 | 31.7 | -0.26 | -0.81 | 32.14 | 32.14 | 31.63 | 1487980 |
| 1716417000 | 31.96 | -0.14 | -0.44 | 32.06 | 32.08 | 31.8399 | 1523473 |
| 1716330600 | 32.1 | 0.01 | 0.03 | 32.04 | 32.119999 | 32.0201 | 1654020 |
| 1716244200 | 32.09 | 0.04 | 0.12 | 32.08 | 32.185 | 32.04 | 1606658 |
| 1715985000 | 32.049999 | 0.05 | 0.16 | 32.049999 | 32.06 | 31.94 | 1625427 |
| 1715898600 | 32 | -0.13 | -0.40 | 32.119999 | 32.17 | 32 | 1826743 |
| 1715812200 | 32.13 | 0.34 | 1.07 | 31.95 | 32.14 | 31.9 | 1375980 |
| 1715725800 | 31.79 | 0.17 | 0.54 | 31.68 | 31.82 | 31.6345 | 1650404 |
| 1715639400 | 31.62 | 0 | 0.00 | 31.75 | 31.75 | 31.58 | 1446945 |
| 1715380200 | 31.62 | 0.03 | 0.09 | 31.71 | 31.72 | 31.55 | 1399717 |
| 1715293800 | 31.59 | 0.22 | 0.70 | 31.37 | 31.605 | 31.35 | 1799575 |
| 1715207400 | 31.37 | -0.01 | -0.03 | 31.25 | 31.4 | 31.2398 | 1410882 |
| 1715121000 | 31.38 | 0.03 | 0.10 | 31.41 | 31.49 | 31.3739 | 1575756 |
| 1715034600 | 31.35 | 0.34 | 1.10 | 31.15 | 31.35 | 31.15 | 1243498 |
| 1714775400 | 31.01 | 0.35 | 1.14 | 31.04 | 31.12 | 30.87 | 1875058 |
| 1714689000 | 30.66 | 0.3 | 0.99 | 30.58 | 30.7 | 30.32 | 1433313 |
| 1714602600 | 30.36 | -0.08 | -0.26 | 30.42 | 30.83 | 30.29 | 1697185 |
| 1714516200 | 30.44 | -0.5 | -1.62 | 30.85 | 30.88 | 30.43 | 1481724 |
| 1714429800 | 30.94 | 0.11 | 0.36 | 30.89 | 30.99 | 30.8 | 1235245 |
| 1714170600 | 30.83 | 0.23 | 0.75 | 30.67 | 30.91 | 30.6501 | 1249012 |
| 1714084200 | 30.6 | -0.14 | -0.46 | 30.36 | 30.65 | 30.235 | 1343330 |
| 1713997800 | 30.74 | 0.01 | 0.03 | 30.78 | 30.83 | 30.5601 | 1457842 |
| 1713911400 | 30.73 | 0.36 | 1.19 | 30.43 | 30.795 | 30.43 | 1576632 |
| 1713825000 | 30.37 | 0.28 | 0.93 | 30.25 | 30.5499 | 30.14 | 1175269 |
| 1713565800 | 30.09 | -0.12 | -0.40 | 30.19 | 30.32 | 29.99 | 1178399 |
| 1713479400 | 30.21 | -0.03 | -0.10 | 30.36 | 30.505 | 30.1399 | 1811003 |
| 1713393000 | 30.24 | -0.17 | -0.56 | 30.56 | 30.618 | 30.19 | 2059358 |
| 1713306600 | 30.41 | -0.13 | -0.43 | 30.52 | 30.6 | 30.33 | 2122068 |
| 1713220200 | 30.54 | -0.34 | -1.10 | 31.12 | 31.185 | 30.467 | 1744294 |
| 1712961000 | 30.88 | -0.48 | -1.53 | 31.15 | 31.24 | 30.79 | 1865764 |
| 1712874600 | 31.36 | 0.16 | 0.51 | 31.3 | 31.43 | 31.0499 | 1388421 |
| 1712788200 | 31.2 | -0.42 | -1.33 | 31.19 | 31.37 | 31.08 | 2062940 |
| 1712701800 | 31.62 | 0.05 | 0.16 | 31.67 | 31.7092 | 31.32 | 1588033 |
| 1712615400 | 31.57 | 0.02 | 0.06 | 31.6 | 31.66 | 31.54 | 1649184 |
| 1712356200 | 31.55 | 0.28 | 0.90 | 31.33 | 31.655 | 31.3 | 1479014 |
| 1712269800 | 31.27 | -0.35 | -1.11 | 31.86 | 31.89 | 31.23 | 1625094 |
| 1712183400 | 31.62 | 0.05 | 0.16 | 31.49 | 31.7099 | 31.48 | 1861209 |
| 1712097000 | 31.57 | -0.25 | -0.79 | 31.59 | 31.59 | 31.435 | 1937450 |
| 1712010600 | 31.82 | -0.13 | -0.41 | 31.97 | 31.97 | 31.765 | 2050823 |
| 1711665000 | 31.95 | 0.08 | 0.25 | 31.88 | 32.005 | 31.88 | 1304747 |
| 1711578600 | 31.87 | 0.38 | 1.21 | 31.66 | 31.87 | 31.615 | 1274024 |
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
