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 | -0.11 | -0.332829046899 | 33.05 | 33.74 | 32.7503 | 183518 | 33.20361 | SP |
| 4 | 0.28 | 0.857317819963 | 32.66 | 33.74 | 31.78 | 158636 | 32.7188281 | SP |
| 12 | 0.92 | 2.87320424735 | 32.02 | 33.74 | 29.69 | 157915 | 32.21733344 | SP |
| 26 | 1.11 | 3.48727615457 | 31.83 | 33.74 | 29.69 | 145996 | 32.08739822 | SP |
| 52 | 5.13 | 18.4466019417 | 27.81 | 33.74 | 26.6001 | 147301 | 31.04341042 | SP |
| 156 | 14.01 | 74.0095087163 | 18.93 | 33.74 | 18.93 | 84564 | 29.9328149 | SP |
| 260 | 14.01 | 74.0095087163 | 18.93 | 33.74 | 18.93 | 50310 | 29.9328149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 32.939999 | -0.22 | -0.66 | 33.18 | 33.189999 | 32.7503 | 110498 |
| 1727735400 | 33.159999 | -0.23 | -0.69 | 33.34 | 33.39 | 33.0023 | 422197 |
| 1727476200 | 33.39 | -0.15 | -0.45 | 33.74 | 33.74 | 33.2704 | 224377 |
| 1727389800 | 33.54 | 0.71 | 2.16 | 33.42 | 33.5899 | 33.32 | 124399 |
| 1727303400 | 32.83 | -0.23 | -0.70 | 33.049999 | 33.1 | 32.79 | 107328 |
| 1727217000 | 33.06 | 0.23 | 0.69 | 32.89 | 33.06 | 32.81 | 104854 |
| 1727130600 | 32.835 | 0.18 | 0.54 | 32.74 | 32.8686 | 32.690399 | 175379 |
| 1726871400 | 32.659999 | -0.53 | -1.60 | 32.799999 | 32.805 | 32.5601 | 165922 |
| 1726785000 | 33.189999 | 0.56 | 1.72 | 33.119999 | 33.27 | 32.96 | 145859 |
| 1726698600 | 32.63 | -0.11 | -0.34 | 32.759999 | 33.109 | 32.54 | 208579 |
| 1726612200 | 32.74 | -0.11 | -0.33 | 32.85 | 32.902299 | 32.6 | 147729 |
| 1726525800 | 32.85 | 0.23 | 0.71 | 32.75 | 32.948 | 32.67 | 98544 |
| 1726266600 | 32.619999 | 0.08 | 0.25 | 32.59 | 32.729999 | 32.52 | 130018 |
| 1726180200 | 32.54 | 0.27 | 0.84 | 32.28 | 32.56 | 32.189999 | 70215 |
| 1726093800 | 32.27 | 0.12 | 0.37 | 32.15 | 32.32 | 31.78 | 114755 |
| 1726007400 | 32.15 | -0.15 | -0.46 | 32.189999 | 32.189999 | 31.855 | 74439 |
| 1725921000 | 32.299999 | 0.32 | 1.00 | 32.229999 | 32.4 | 32.1839 | 96774 |
| 1725661800 | 31.98 | -0.63 | -1.93 | 32.49 | 32.49 | 31.87 | 492972 |
| 1725575400 | 32.61 | 0.03 | 0.09 | 32.58 | 32.82 | 32.458 | 107877 |
| 1725489000 | 32.58 | -0.07 | -0.21 | 32.659999 | 32.659999 | 32.38 | 149251 |
| 1725402600 | 32.65 | -0.52 | -1.58 | 33.1 | 33.1 | 32.549999 | 108189 |
| 1725057000 | 33.174999 | 0.02 | 0.05 | 33.21 | 33.269 | 33.0001 | 90128 |
| 1724970600 | 33.159999 | 0.17 | 0.52 | 33.15 | 33.2685 | 33.049999 | 111937 |
| 1724884200 | 32.99 | -0.19 | -0.57 | 33.08 | 33.1687 | 32.88 | 250432 |
| 1724797800 | 33.18 | 0.16 | 0.48 | 33.06 | 33.2096 | 33.0383 | 103097 |
| 1724711400 | 33.02 | -0.12 | -0.36 | 33.11 | 33.11 | 32.9459 | 80093 |
| 1724452200 | 33.14 | 0.61 | 1.88 | 32.77 | 33.159999 | 32.7654 | 96012 |
| 1724365800 | 32.53 | -0.3 | -0.91 | 32.95 | 32.95 | 32.5 | 109349 |
| 1724279400 | 32.83 | 0.32 | 0.98 | 32.83 | 32.83 | 32.572 | 331278 |
| 1724193000 | 32.509999 | -0.11 | -0.34 | 32.63 | 32.63 | 32.4 | 210636 |
| 1724106600 | 32.619999 | 0.48 | 1.49 | 32.4 | 32.619999 | 32.365299 | 135629 |
| 1723847400 | 32.14 | 0.16 | 0.50 | 31.99 | 32.17 | 31.96 | 114224 |
| 1723761000 | 31.98 | 0.41 | 1.30 | 32 | 32 | 31.82 | 89293 |
| 1723674600 | 31.57 | 0.07 | 0.22 | 31.51 | 31.5995 | 31.4582 | 105759 |
| 1723588200 | 31.5 | 0.58 | 1.88 | 31.14 | 31.5 | 31.11 | 144270 |
| 1723501800 | 30.92 | -0.04 | -0.13 | 31 | 31.01 | 30.86 | 108075 |
| 1723242600 | 30.96 | 0.08 | 0.26 | 30.78 | 30.96 | 30.7125 | 101775 |
| 1723156200 | 30.88 | 0.52 | 1.71 | 30.67 | 31.0399 | 30.5138 | 106343 |
| 1723069800 | 30.36 | 0.18 | 0.60 | 30.78 | 30.84 | 30.2801 | 167340 |
| 1722983400 | 30.18 | 0.07 | 0.23 | 29.91 | 30.31 | 29.77 | 190739 |
| 1722897000 | 30.11 | -0.72 | -2.34 | 29.79 | 30.635 | 29.53 | 182640 |
| 1722637800 | 30.83 | -0.46 | -1.47 | 30.95 | 30.95 | 30.58 | 159505 |
| 1722551400 | 31.29 | -0.89 | -2.77 | 31.73 | 31.78 | 31.0901 | 410745 |
| 1722465000 | 32.18 | 0.42 | 1.32 | 32.13 | 32.289499 | 32.0101 | 124225 |
| 1722378600 | 31.76 | 0.14 | 0.44 | 31.72 | 31.7992 | 31.5601 | 94765 |
| 1722292200 | 31.62 | -0.18 | -0.57 | 31.68 | 31.72 | 31.5078 | 113822 |
| 1722033000 | 31.8 | 0.37 | 1.18 | 31.64 | 31.8299 | 31.6001 | 117514 |
| 1721946600 | 31.43 | -0.19 | -0.60 | 31.46 | 31.7099 | 31.3 | 127258 |
| 1721860200 | 31.62 | -0.36 | -1.13 | 31.95 | 31.95 | 31.52 | 96784 |
| 1721773800 | 31.98 | -0.15 | -0.47 | 32.02 | 32.04 | 31.8915 | 349754 |
| 1721687400 | 32.13 | 0.3 | 0.94 | 32.189999 | 32.1991 | 31.97 | 123906 |
| 1721428200 | 31.83 | -0.15 | -0.47 | 31.94 | 31.94 | 31.7608 | 250561 |
| 1721341800 | 31.98 | -0.36 | -1.10 | 32.369999 | 32.409999 | 31.93 | 389872 |
| 1721255400 | 32.335 | -0.14 | -0.42 | 32.4 | 32.459899 | 32.21 | 170817 |
| 1721169000 | 32.47 | 0.12 | 0.37 | 32.28 | 32.499899 | 32.1501 | 322239 |
| 1721082600 | 32.35 | -0.28 | -0.86 | 32.549999 | 32.57 | 32.259999 | 143267 |
| 1720823400 | 32.63 | 0.32 | 0.99 | 32.49 | 32.78 | 32.49 | 88499 |
| 1720737000 | 32.31 | 0.11 | 0.34 | 32.439999 | 32.4899 | 32.21 | 110726 |
| 1720650600 | 32.2 | 0.47 | 1.48 | 32.02 | 32.2187 | 31.946 | 99461 |
| 1720564200 | 31.73 | -0.01 | -0.03 | 31.8 | 31.8088 | 31.6001 | 340859 |
| 1720477800 | 31.74 | -0.3 | -0.94 | 31.98 | 32.0499 | 31.74 | 147687 |
| 1720218600 | 32.04 | 0.21 | 0.66 | 32.02 | 32.04 | 31.77 | 127175 |
| 1720040640 | 31.83 | 0.42 | 1.34 | 31.69 | 31.84 | 31.62 | 76647 |
| 1719959400 | 31.41 | 0.08 | 0.26 | 31.26 | 31.4691 | 31.17 | 137707 |
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
