We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.49253731343 | 34.17 | 34.879 | 34.1633 | 13583 | 34.54033851 | SP |
| 4 | 1.1 | 3.27575938058 | 33.58 | 34.879 | 33.27 | 19041 | 33.81832587 | SP |
| 12 | 3.16 | 10.0253807107 | 31.52 | 34.879 | 31.52 | 20989 | 33.41286971 | SP |
| 26 | 4.19 | 13.7422105608 | 30.49 | 34.879 | 29.57 | 28567 | 32.20468512 | SP |
| 52 | 2.85 | 8.95381715363 | 31.83 | 34.879 | 28.0706 | 27545 | 31.24389471 | SP |
| 156 | 9.13 | 35.7338551859 | 25.55 | 34.879 | 25.335 | 29402 | 30.08461905 | SP |
| 260 | 9.13 | 35.7338551859 | 25.55 | 34.879 | 25.335 | 29402 | 30.08461905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 34.68 | 0.21 | 0.61 | 34.51 | 34.68 | 34.51 | 17351 |
| 1721082600 | 34.47 | -0.33 | -0.95 | 34.62 | 34.62 | 34.4101 | 19102 |
| 1720823400 | 34.8 | 0.14 | 0.40 | 34.79 | 34.879 | 34.76 | 12629 |
| 1720737000 | 34.66 | 0.2 | 0.58 | 34.79 | 34.79 | 34.52 | 11311 |
| 1720650600 | 34.46 | 0.17 | 0.50 | 34.38 | 34.48 | 34.3401 | 17281 |
| 1720564200 | 34.29 | 0.19 | 0.57 | 34.17 | 34.2999 | 34.1633 | 7593 |
| 1720477800 | 34.0968 | -0.07 | -0.21 | 34.15 | 34.15 | 34.0716 | 6475 |
| 1720218600 | 34.17 | 0.17 | 0.50 | 34.19 | 34.19 | 33.88 | 14372 |
| 1720040640 | 34 | 0.35 | 1.04 | 33.77 | 34.06 | 33.77 | 13944 |
| 1719959400 | 33.65 | 0.06 | 0.18 | 33.49 | 33.65 | 33.479999 | 27501 |
| 1719873000 | 33.59 | 0.32 | 0.96 | 33.76 | 33.76 | 33.52 | 23372 |
| 1719613800 | 33.27 | 0 | 0.00 | 33.27 | 33.27 | 33.27 | 0 |
| 1719527400 | 33.27 | -0.13 | -0.40 | 33.5 | 33.509999 | 33.27 | 22432 |
| 1719441000 | 33.4035 | -0.1 | -0.29 | 33.38 | 33.46 | 33.36 | 30032 |
| 1719354600 | 33.5 | -0.1 | -0.29 | 33.549999 | 33.549999 | 33.39 | 15794 |
| 1719268200 | 33.596 | 0.03 | 0.08 | 33.6 | 33.77 | 33.549999 | 30436 |
| 1719009000 | 33.57 | -0.07 | -0.21 | 33.65 | 33.69 | 33.56 | 17448 |
| 1718922600 | 33.64 | -0.12 | -0.35 | 33.8 | 34.05 | 33.5601 | 36815 |
| 1718749800 | 33.7594 | -0 | -0.00 | 33.58 | 33.8096 | 33.53 | 17157 |
| 1718663400 | 33.76 | 0.19 | 0.57 | 33.65 | 33.79 | 33.54 | 17349 |
| 1718404200 | 33.5698 | 0.17 | 0.51 | 33.42 | 33.58 | 33.42 | 21489 |
| 1718317800 | 33.4 | -0.06 | -0.18 | 33.57 | 33.62 | 33.4 | 20204 |
| 1718231400 | 33.46 | 0.28 | 0.84 | 33.78 | 33.78 | 33.46 | 14485 |
| 1718145000 | 33.18 | -0.14 | -0.42 | 33.299999 | 33.299999 | 33.1 | 36424 |
| 1718058600 | 33.32 | 0.2 | 0.59 | 33.28 | 33.46 | 33.259999 | 18092 |
| 1717799400 | 33.1248 | -0.23 | -0.68 | 33.36 | 33.36 | 33.07 | 6533 |
| 1717713000 | 33.35 | 0.09 | 0.27 | 33.47 | 33.47 | 33.33 | 25390 |
| 1717626600 | 33.259999 | 0.46 | 1.40 | 33.22 | 33.318399 | 33.119999 | 38162 |
| 1717540200 | 32.799999 | -0.48 | -1.44 | 32.89 | 32.909999 | 32.759999 | 24826 |
| 1717453800 | 33.28 | 0.31 | 0.94 | 33.119999 | 33.38 | 33.119999 | 22602 |
| 1717194600 | 32.970399 | -0.32 | -0.96 | 33.07 | 33.45 | 32.78 | 23484 |
| 1717108200 | 33.29 | -0.04 | -0.12 | 33.29 | 33.34 | 33.15 | 125518 |
| 1717021800 | 33.33 | -0.41 | -1.22 | 33.299999 | 33.369999 | 33.24 | 12548 |
| 1716935400 | 33.74 | -0.01 | -0.03 | 33.65 | 33.74 | 33.65 | 329 |
| 1716589800 | 33.75 | 0.19 | 0.56 | 33.71 | 33.79 | 33.6501 | 31066 |
| 1716503400 | 33.561 | -0.34 | -1.00 | 34.01 | 34.01 | 33.52 | 17923 |
| 1716417000 | 33.9 | -0.1 | -0.29 | 33.96 | 33.9684 | 33.8 | 25240 |
| 1716330600 | 34 | -0.24 | -0.70 | 34.11 | 34.11 | 33.905 | 52693 |
| 1716244200 | 34.24 | -0.07 | -0.20 | 34.24 | 34.35 | 34.11 | 14954 |
| 1715985000 | 34.31 | 0.17 | 0.50 | 34.09 | 34.3399 | 34.09 | 15071 |
| 1715898600 | 34.14 | 0.12 | 0.35 | 34.02 | 34.15 | 33.95 | 9578 |
| 1715812200 | 34.02 | 0.38 | 1.11 | 33.86 | 34.02 | 33.86 | 7750 |
| 1715725800 | 33.645 | 0.17 | 0.49 | 33.56 | 33.6789 | 33.54 | 20672 |
| 1715639400 | 33.479999 | 0.2 | 0.60 | 33.77 | 33.77 | 33.4001 | 33335 |
| 1715380200 | 33.28 | 0.06 | 0.18 | 33.39 | 33.39 | 33.24 | 9937 |
| 1715293800 | 33.22 | 0.05 | 0.15 | 33.189999 | 33.25 | 33.14 | 9663 |
| 1715207400 | 33.17 | -0.02 | -0.06 | 33.06 | 33.17 | 33.06 | 9144 |
| 1715121000 | 33.189999 | -0.2 | -0.60 | 33.25 | 33.25 | 33.070099 | 11929 |
| 1715034600 | 33.39 | 0.02 | 0.06 | 33.4 | 33.4 | 33.260399 | 16046 |
| 1714775400 | 33.369999 | 0.23 | 0.69 | 33.34 | 33.369999 | 33.22 | 7284 |
| 1714689000 | 33.14 | 0.8 | 2.47 | 32.7583 | 33.2 | 32.7046 | 18115 |
| 1714602600 | 32.34 | 0 | 0.00 | 32.31 | 32.5685 | 32.25 | 25448 |
| 1714516200 | 32.34 | -0.36 | -1.10 | 32.49 | 32.494999 | 32.31 | 22574 |
| 1714429800 | 32.7 | 0.31 | 0.96 | 32.63 | 32.7 | 32.549999 | 15263 |
| 1714170600 | 32.39 | 0.38 | 1.19 | 32.27 | 32.4 | 32.2314 | 16994 |
| 1714084200 | 32.009999 | 0.08 | 0.25 | 31.74 | 32.049999 | 31.74 | 7473 |
| 1713997800 | 31.93 | 0.17 | 0.54 | 32 | 32 | 31.77 | 15350 |
| 1713911400 | 31.76 | 0.19 | 0.60 | 31.52 | 31.82 | 31.52 | 30773 |
| 1713825000 | 31.57 | 0.28 | 0.91 | 31.3 | 31.5783 | 31.23 | 14759 |
| 1713565800 | 31.2854 | -0.15 | -0.49 | 31.37 | 31.415 | 31.18 | 33814 |
| 1713479400 | 31.44 | 0.13 | 0.42 | 31.5 | 31.54 | 31.389 | 55947 |
| 1713393000 | 31.31 | 0.08 | 0.26 | 31.41 | 31.41 | 31.2 | 21292 |
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
