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 | 0.219 | 0.637554585153 | 34.35 | 34.68 | 33.75 | 5334 | 34.34350837 | SP |
| 4 | 0.829 | 2.4570243035 | 33.74 | 34.68 | 33.71 | 5041 | 34.21597428 | SP |
| 12 | 2.309 | 7.15747055177 | 32.26 | 34.68 | 31.21 | 6482 | 32.83554425 | SP |
| 26 | 3.199 | 10.1976410583 | 31.37 | 34.68 | 30.59 | 7572 | 32.12156659 | SP |
| 52 | 3.179 | 10.1274291176 | 31.39 | 34.68 | 28.46 | 11804 | 30.88736959 | SP |
| 156 | 3.099 | 9.84747378456 | 31.47 | 34.68 | 27.39 | 12340 | 31.11667184 | SP |
| 260 | 6.089 | 21.3799157303 | 28.48 | 34.68 | 19.9162 | 10972 | 29.89301395 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 34.569 | -0.1 | -0.29 | 34.59 | 34.705 | 34.529 | 5900 |
| 1726525800 | 34.67 | 0.25 | 0.73 | 34.565 | 34.68 | 34.565 | 9570 |
| 1726266600 | 34.42 | 0.24 | 0.70 | 34.37 | 34.42 | 34.33 | 1526 |
| 1726180200 | 34.18 | 0.08 | 0.24 | 34.16 | 34.18 | 34.16 | 1869 |
| 1726093800 | 34.0976 | -0.21 | -0.60 | 34.305 | 34.305 | 33.75 | 11607 |
| 1726007400 | 34.305 | -0.05 | -0.13 | 34.35 | 34.36 | 34.1801 | 2102 |
| 1725921000 | 34.35 | 0.31 | 0.90 | 34.05 | 34.42 | 34.05 | 2751 |
| 1725661800 | 34.0443 | -0.23 | -0.66 | 34.34 | 34.41 | 34.039 | 2428 |
| 1725575400 | 34.27 | -0.2 | -0.58 | 34.4687 | 34.4687 | 34.24 | 10727 |
| 1725489000 | 34.4687 | 0.06 | 0.17 | 34.52 | 34.668 | 34.34 | 5054 |
| 1725402600 | 34.41 | -0.11 | -0.31 | 34.37 | 34.55 | 34.35 | 2788 |
| 1725057000 | 34.5185 | 0.2 | 0.58 | 34.32 | 34.52 | 34.21 | 1463 |
| 1724970600 | 34.32 | 0.12 | 0.35 | 34.2001 | 34.32 | 34.2001 | 759 |
| 1724884200 | 34.2001 | -0.04 | -0.12 | 34.2416 | 34.34 | 34.18 | 7847 |
| 1724797800 | 34.2416 | -0.01 | -0.02 | 34.285 | 34.285 | 34.18 | 7954 |
| 1724711400 | 34.25 | 0.17 | 0.50 | 34.12 | 34.34 | 34.12 | 8910 |
| 1724452200 | 34.0802 | 0.29 | 0.85 | 33.7918 | 34.0802 | 33.7918 | 2371 |
| 1724365800 | 33.7918 | -0.06 | -0.18 | 33.93 | 33.93 | 33.71 | 4054 |
| 1724279400 | 33.8541 | 0.13 | 0.40 | 33.81 | 33.88 | 33.79 | 9991 |
| 1724193000 | 33.7205 | -0.08 | -0.24 | 33.74 | 33.7457 | 33.7205 | 2014 |
| 1724106600 | 33.8011 | 0.17 | 0.49 | 33.67 | 33.8554 | 33.67 | 5956 |
| 1723847400 | 33.6349 | 0.11 | 0.32 | 33.45 | 33.68 | 33.45 | 6587 |
| 1723761000 | 33.529 | 0.22 | 0.66 | 33.31 | 33.54 | 33.31 | 1425 |
| 1723674600 | 33.31 | 0.04 | 0.12 | 33.189999 | 33.409 | 33.189999 | 7291 |
| 1723588200 | 33.27 | 0.34 | 1.04 | 32.9266 | 33.27 | 32.9266 | 13562 |
| 1723501800 | 32.9266 | -0.07 | -0.22 | 33.009999 | 33.06 | 32.911499 | 3385 |
| 1723242600 | 32.997999 | -0.06 | -0.19 | 33.06 | 33.1 | 32.92 | 3079 |
| 1723156200 | 33.06 | 0.43 | 1.32 | 32.59 | 33.06 | 32.59 | 13002 |
| 1723069800 | 32.63 | 0.02 | 0.06 | 32.77 | 32.979999 | 32.63 | 3264 |
| 1722983400 | 32.61 | 0.15 | 0.46 | 32.59 | 32.9 | 32.59 | 21986 |
| 1722897000 | 32.46 | -0.82 | -2.46 | 32.83 | 32.83 | 32.42 | 4761 |
| 1722637800 | 33.279899 | 0.05 | 0.16 | 33.259999 | 33.279899 | 32.88 | 1308 |
| 1722551400 | 33.2267 | 0.1 | 0.29 | 33.2 | 33.235 | 33.0897 | 4882 |
| 1722465000 | 33.1295 | -0.14 | -0.42 | 33.32 | 33.32 | 33.119999 | 5007 |
| 1722378600 | 33.27 | 0.13 | 0.39 | 33.07 | 33.27 | 33.07 | 8750 |
| 1722292200 | 33.14 | 0.04 | 0.13 | 33.119999 | 33.159999 | 33.07 | 13714 |
| 1722033000 | 33.095999 | 0.24 | 0.72 | 32.95 | 33.13 | 32.95 | 2272 |
| 1721946600 | 32.86 | 0.25 | 0.77 | 32.659999 | 32.940199 | 32.659999 | 710 |
| 1721860200 | 32.61 | 0.24 | 0.73 | 32.42 | 32.645 | 32.42 | 4154 |
| 1721773800 | 32.374299 | -0.2 | -0.60 | 32.56 | 32.6 | 32.374299 | 6029 |
| 1721687400 | 32.57 | 0.02 | 0.06 | 32.61 | 32.61 | 32.54 | 8143 |
| 1721428200 | 32.549999 | -0.15 | -0.46 | 32.67 | 32.67 | 32.509999 | 5792 |
| 1721341800 | 32.7 | -0.11 | -0.34 | 32.71 | 33.009999 | 32.7 | 4036 |
| 1721255400 | 32.810499 | 0.52 | 1.61 | 32.29 | 32.85 | 32.29 | 7424 |
| 1721169000 | 32.2903 | 0.3 | 0.94 | 32.03 | 32.2903 | 32.03 | 9022 |
| 1721082600 | 31.99 | -0.02 | -0.06 | 32.04 | 32.11 | 31.971 | 13809 |
| 1720823400 | 32.009999 | 0.18 | 0.57 | 31.97 | 32.146 | 31.91 | 7656 |
| 1720737000 | 31.8295 | 0.29 | 0.92 | 31.52 | 31.84 | 31.52 | 1956 |
| 1720650600 | 31.5401 | 0.27 | 0.85 | 31.37 | 31.5401 | 31.33 | 2699 |
| 1720564200 | 31.2738 | 0.01 | 0.04 | 31.21 | 31.37 | 31.21 | 10523 |
| 1720477800 | 31.26 | -0.12 | -0.38 | 31.31 | 31.39 | 31.2201 | 9420 |
| 1720218600 | 31.38 | 0.01 | 0.05 | 31.39 | 31.39 | 31.2633 | 7928 |
| 1720040640 | 31.3655 | -0.04 | -0.14 | 31.47 | 31.475 | 31.32 | 6459 |
| 1719959400 | 31.409 | 0.01 | 0.03 | 31.33 | 31.409 | 31.29 | 32363 |
| 1719873000 | 31.4 | -0.38 | -1.20 | 31.66 | 31.7881 | 31.391 | 9509 |
| 1719613800 | 31.7826 | 0 | 0.00 | 31.7826 | 31.7826 | 31.7826 | 0 |
| 1719527400 | 31.7826 | -0.06 | -0.20 | 31.9 | 31.9 | 31.745 | 3746 |
| 1719441000 | 31.845 | -0.2 | -0.61 | 31.89 | 31.93 | 31.84 | 3272 |
| 1719354600 | 32.04 | -0.2 | -0.62 | 32.259999 | 32.259999 | 32.0379 | 614 |
| 1719268200 | 32.24 | 0.44 | 1.38 | 31.84 | 32.2745 | 31.84 | 8233 |
| 1719009000 | 31.8012 | 0.04 | 0.13 | 31.78 | 31.91 | 31.78 | 6823 |
| 1718922600 | 31.76 | 0.23 | 0.73 | 31.44 | 31.815 | 31.44 | 18208 |
| 1718749800 | 31.53 | 0.06 | 0.19 | 31.44 | 31.6 | 31.44 | 9418 |
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
