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 | 0.6 | 1.82982616651 | 32.79 | 33.43 | 32.45 | 14019 | 32.86771077 | SP |
| 4 | -0.05 | -0.1495215311 | 33.44 | 33.68 | 32.45 | 36269 | 33.24160252 | SP |
| 12 | 1.9103 | 6.06835516222 | 31.4797 | 33.68 | 31.32 | 23977 | 32.75842734 | SP |
| 26 | 2.74 | 8.9396411093 | 30.65 | 33.68 | 28.52 | 18822 | 31.9226328 | SP |
| 52 | 6.58 | 24.5430809399 | 26.81 | 33.68 | 26.31 | 23387 | 29.75517956 | SP |
| 156 | 8.34 | 33.2934131737 | 25.05 | 33.68 | 23.7101 | 32420 | 27.62040985 | SP |
| 260 | 8.34 | 33.2934131737 | 25.05 | 33.68 | 23.7101 | 32420 | 27.62040985 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 33.39 | 0.37 | 1.12 | 33.02 | 33.43 | 33.02 | 9031 |
| 1734996600 | 33.02 | 0.21 | 0.63 | 32.759999 | 33.06 | 32.677999 | 14155 |
| 1734737400 | 32.8143 | 0.3 | 0.91 | 32.45 | 33.0799 | 32.45 | 15686 |
| 1734651000 | 32.5169 | -0.06 | -0.20 | 32.79 | 32.81 | 32.5169 | 17202 |
| 1734564600 | 32.5807 | -0.97 | -2.89 | 33.5 | 33.58 | 32.5807 | 113320 |
| 1734478200 | 33.549999 | 0 | 0.01 | 33.58 | 33.58 | 33.3701 | 64876 |
| 1734391800 | 33.545 | 0.09 | 0.27 | 33.56 | 33.68 | 33.529 | 46826 |
| 1734132600 | 33.4551 | -0.03 | -0.10 | 33.49 | 33.54 | 33.34 | 46267 |
| 1734046200 | 33.4872 | -0.12 | -0.37 | 33.6116 | 33.6116 | 33.4101 | 15966 |
| 1733959800 | 33.6116 | 0.26 | 0.77 | 33.3552 | 33.67 | 33.3552 | 6364 |
| 1733873400 | 33.3552 | -0.07 | -0.21 | 33.5 | 33.509999 | 33.32 | 31123 |
| 1733787000 | 33.4239 | -0.14 | -0.41 | 33.549999 | 33.56 | 33.3765 | 14251 |
| 1733527800 | 33.56 | 0.04 | 0.13 | 33.49 | 33.6403 | 33.49 | 19216 |
| 1733441400 | 33.5165 | -0.04 | -0.11 | 33.509999 | 33.65 | 33.509999 | 9752 |
| 1733355000 | 33.5546 | 0.19 | 0.57 | 33.42 | 33.58 | 33.42 | 17471 |
| 1733268600 | 33.365 | 0 | 0.01 | 33.36 | 33.429499 | 33.259999 | 52682 |
| 1733182200 | 33.3602 | 0.05 | 0.15 | 33.3111 | 33.42 | 33.299999 | 154046 |
| 1732917840 | 33.3111 | 0.19 | 0.56 | 33.439999 | 33.439999 | 33.284999 | 4599 |
| 1732750200 | 33.1252 | -0.12 | -0.36 | 33.244999 | 33.2734 | 33.07 | 16967 |
| 1732663800 | 33.244999 | 0.14 | 0.44 | 33.15 | 33.2593 | 33.13 | 11438 |
| 1732577400 | 33.1 | 0.1 | 0.32 | 33.229999 | 33.229999 | 32.99 | 12553 |
| 1732318200 | 32.9953 | 0.1 | 0.30 | 32.88 | 33.0187 | 32.8708 | 10369 |
| 1732231800 | 32.8952 | 0.19 | 0.57 | 32.72 | 32.979999 | 32.5302 | 12607 |
| 1732145400 | 32.710099 | -0.04 | -0.12 | 32.67 | 32.84 | 32.46 | 29723 |
| 1732059000 | 32.75 | 0.16 | 0.49 | 32.5908 | 32.779899 | 32.45 | 32640 |
| 1731972600 | 32.5908 | 0.13 | 0.39 | 32.4657 | 32.63 | 32.4657 | 11866 |
| 1731713400 | 32.4657 | -0.42 | -1.28 | 32.8868 | 32.8868 | 32.38 | 32809 |
| 1731627000 | 32.8868 | -0.18 | -0.55 | 33.2 | 33.2 | 32.8716 | 29436 |
| 1731540600 | 33.07 | 0.02 | 0.05 | 32.89 | 33.14 | 32.89 | 17221 |
| 1731454200 | 33.055 | -0.01 | -0.02 | 32.939999 | 33.119999 | 32.939999 | 17936 |
| 1731367800 | 33.0604 | 0.01 | 0.02 | 33.259999 | 33.259999 | 33.009999 | 9945 |
| 1731108600 | 33.0552 | 0.07 | 0.20 | 32.81 | 33.174999 | 32.81 | 14360 |
| 1731022200 | 32.9899 | 0.22 | 0.67 | 32.95 | 33.028599 | 32.892 | 20602 |
| 1730935800 | 32.77 | 0.82 | 2.56 | 31.9533 | 32.799999 | 31.9533 | 24067 |
| 1730849400 | 31.9533 | 0.35 | 1.10 | 31.6053 | 31.98 | 31.6053 | 19205 |
| 1730763000 | 31.6053 | -0.08 | -0.25 | 31.77 | 31.77 | 31.53 | 53293 |
| 1730500200 | 31.6832 | 0.09 | 0.28 | 31.5963 | 31.8837 | 31.5963 | 5158 |
| 1730413800 | 31.5963 | -0.53 | -1.66 | 32.129399 | 32.129399 | 31.5963 | 21245 |
| 1730327400 | 32.129399 | -0.09 | -0.28 | 32.218899 | 32.3496 | 32.049999 | 51965 |
| 1730241000 | 32.218899 | 0.04 | 0.12 | 32.1803 | 32.3021 | 32.18 | 24364 |
| 1730154600 | 32.1803 | 0.11 | 0.34 | 32.13 | 32.2897 | 32.13 | 14609 |
| 1729895400 | 32.07 | -0.04 | -0.12 | 32.09 | 32.36 | 32.07 | 12805 |
| 1729809000 | 32.11 | 0.08 | 0.25 | 32.0298 | 32.13 | 31.94 | 11410 |
| 1729722600 | 32.0298 | -0.3 | -0.93 | 32.3298 | 32.3298 | 31.92 | 11999 |
| 1729636200 | 32.3298 | 0.07 | 0.21 | 32.28 | 32.35 | 32.2288 | 17658 |
| 1729549800 | 32.2625 | -0.07 | -0.22 | 32.332099 | 32.39 | 32.21 | 10892 |
| 1729290600 | 32.332099 | 0.09 | 0.29 | 32.2397 | 32.3999 | 32.2397 | 15788 |
| 1729204200 | 32.2397 | 0.02 | 0.08 | 32.214799 | 32.35 | 32.21 | 24977 |
| 1729117800 | 32.214799 | 0.14 | 0.43 | 32.0764 | 32.2599 | 32.0764 | 9653 |
| 1729031400 | 32.0764 | -0.24 | -0.75 | 32.39 | 32.39 | 32.02 | 21045 |
| 1728945000 | 32.32 | 0.2 | 0.62 | 32.119999 | 32.33 | 32.119999 | 4649 |
| 1728685800 | 32.119999 | 0.21 | 0.65 | 31.9112 | 32.13 | 31.8973 | 10213 |
| 1728599400 | 31.9112 | -0.02 | -0.06 | 31.93 | 31.93 | 31.845 | 9702 |
| 1728513000 | 31.93 | 0.19 | 0.59 | 31.61 | 31.95 | 31.61 | 14252 |
| 1728426600 | 31.7439 | 0.33 | 1.04 | 31.4167 | 31.75 | 31.4167 | 19066 |
| 1728340200 | 31.4167 | -0.25 | -0.77 | 31.6618 | 31.6618 | 31.4167 | 15554 |
| 1728081000 | 31.6618 | 0.26 | 0.83 | 31.4 | 31.6618 | 31.4 | 15967 |
| 1727994600 | 31.4 | -0.08 | -0.25 | 31.4797 | 31.53 | 31.32 | 17821 |
| 1727908200 | 31.4797 | 0.02 | 0.08 | 31.4548 | 31.53 | 31.3018 | 13447 |
| 1727821800 | 31.4548 | -0.22 | -0.71 | 31.76 | 31.76 | 31.3647 | 18414 |
| 1727735400 | 31.6788 | 0.11 | 0.34 | 31.57 | 31.6788 | 31.455 | 27375 |
| 1727476200 | 31.57 | -0.22 | -0.71 | 31.56 | 31.671 | 31.49 | 4640 |
| 1727389800 | 31.7949 | 0.09 | 0.30 | 31.7 | 31.9 | 31.7 | 5814 |
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
