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 | -0.38 | -1.21483375959 | 31.28 | 31.41 | 30.69 | 3328 | 31.10349395 | SP |
| 4 | -1.62 | -4.9815498155 | 32.52 | 33.1 | 30.69 | 3081 | 31.77658245 | SP |
| 12 | 0.54 | 1.77865612648 | 30.36 | 33.455 | 30.31 | 2197 | 31.94592012 | SP |
| 26 | 0.61 | 2.01386596236 | 30.29 | 34.04 | 29.41 | 3011 | 31.53580764 | SP |
| 52 | 4.64 | 17.6694592536 | 26.26 | 34.04 | 26.26 | 4323 | 30.0706176 | SP |
| 156 | -1.19 | -3.70832034902 | 32.09 | 34.04 | 21.25 | 6535 | 27.87955323 | SP |
| 260 | 4.64 | 17.6694592536 | 26.26 | 35.44 | 18.17 | 5142 | 27.73318238 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730413800 | 30.7463 | -0.26 | -0.85 | 30.9 | 30.9 | 30.69 | 2486 |
| 1730327400 | 31.0096 | -0.23 | -0.73 | 30.98 | 31.14 | 30.98 | 4390 |
| 1730241000 | 31.2362 | -0.13 | -0.42 | 31.27 | 31.33 | 31.14 | 7781 |
| 1730154600 | 31.3669 | 0.29 | 0.94 | 31.22 | 31.41 | 31.22 | 1110 |
| 1729895400 | 31.0751 | -0.12 | -0.39 | 31.28 | 31.28 | 31.0751 | 873 |
| 1729809000 | 31.1957 | 0.18 | 0.58 | 31.29 | 31.29 | 31.03 | 635 |
| 1729722600 | 31.0165 | -0.45 | -1.43 | 31.08 | 31.08 | 31.0165 | 318 |
| 1729636200 | 31.4664 | -0.16 | -0.51 | 31.4 | 31.5 | 31.4 | 3264 |
| 1729549800 | 31.6281 | -0.46 | -1.44 | 31.97 | 31.97 | 31.6281 | 8864 |
| 1729290600 | 32.09 | 0.2 | 0.63 | 32.11 | 32.11 | 32.009999 | 8439 |
| 1729204200 | 31.89 | 0.05 | 0.17 | 32.009999 | 32.009999 | 31.88 | 4401 |
| 1729117800 | 31.835 | -0.05 | -0.14 | 31.89 | 32.52 | 31.835 | 1252 |
| 1729031400 | 31.88 | -0.7 | -2.15 | 32.369999 | 32.4 | 31.88 | 2568 |
| 1728945000 | 32.58 | 0.17 | 0.52 | 32.38 | 32.58 | 32.38 | 739 |
| 1728685800 | 32.409999 | 0.16 | 0.51 | 32.28 | 32.409999 | 32.28 | 1230 |
| 1728599400 | 32.2456 | -0.08 | -0.25 | 32.189999 | 32.259999 | 32.189999 | 955 |
| 1728513000 | 32.325 | 0.02 | 0.06 | 32.17 | 32.369999 | 32.17 | 1113 |
| 1728426600 | 32.304699 | -0.1 | -0.31 | 32.35 | 32.35 | 32.244999 | 2412 |
| 1728340200 | 32.4059 | -0.2 | -0.62 | 32.479999 | 32.52 | 32.4059 | 1694 |
| 1728081000 | 32.606699 | 0.28 | 0.86 | 32.52 | 33.1 | 32.3615 | 7090 |
| 1727994600 | 32.3278 | -0.33 | -1.00 | 32.42 | 32.42 | 32.3278 | 302 |
| 1727908200 | 32.6542 | -0.09 | -0.27 | 32.665 | 32.665 | 32.64 | 376 |
| 1727821800 | 32.741799 | -0.17 | -0.52 | 32.979999 | 32.979999 | 32.57 | 2699 |
| 1727735400 | 32.914 | -0.18 | -0.55 | 33.06 | 33.06 | 32.845 | 1883 |
| 1727476200 | 33.0966 | -0.21 | -0.63 | 33.159999 | 33.455 | 33.0966 | 3240 |
| 1727389800 | 33.3071 | 0.75 | 2.29 | 33.189999 | 33.3071 | 33.189999 | 449 |
| 1727303400 | 32.560499 | -0.1 | -0.30 | 32.81 | 32.81 | 32.555 | 948 |
| 1727217000 | 32.659999 | 0.17 | 0.54 | 32.6 | 32.71 | 32.6 | 724 |
| 1727130600 | 32.485 | 0.1 | 0.30 | 32.509999 | 32.53 | 32.365 | 1506 |
| 1726871400 | 32.3873 | -0.37 | -1.14 | 32.46 | 32.479999 | 32.38 | 1767 |
| 1726785000 | 32.759999 | 0.71 | 2.22 | 32.729999 | 32.759999 | 32.551 | 963 |
| 1726698600 | 32.049599 | -0.1 | -0.31 | 32.22 | 32.369999 | 32.049599 | 1207 |
| 1726612200 | 32.149 | -0.23 | -0.71 | 32.134999 | 32.149 | 32.134999 | 405 |
| 1726525800 | 32.3788 | 0.24 | 0.75 | 32.305 | 32.38 | 32.305 | 785 |
| 1726266600 | 32.138599 | 0.05 | 0.15 | 32.14 | 32.14 | 32.138599 | 99 |
| 1726180200 | 32.091299 | 0.24 | 0.77 | 31.97 | 32.13 | 31.97 | 3450 |
| 1726093800 | 31.847 | 0.27 | 0.85 | 31.42 | 31.847 | 31.42 | 1481 |
| 1726007400 | 31.58 | -0.12 | -0.37 | 31.47 | 31.58 | 31.415 | 1795 |
| 1725921000 | 31.6967 | 0.33 | 1.06 | 31.73 | 31.8 | 31.6967 | 5557 |
| 1725661800 | 31.3651 | -0.64 | -2.00 | 32.009999 | 32.009999 | 31.34 | 3968 |
| 1725575400 | 32.0054 | -0.02 | -0.08 | 32.08 | 32.08 | 32 | 431 |
| 1725489000 | 32.03 | -0.16 | -0.50 | 32.06 | 32.06 | 31.985 | 1445 |
| 1725402600 | 32.1922 | -0.6 | -1.82 | 32.7 | 32.7 | 32.1922 | 1808 |
| 1725057000 | 32.7899 | 0.11 | 0.35 | 32.869999 | 32.869999 | 32.74 | 452 |
| 1724970600 | 32.674999 | 0.12 | 0.36 | 32.729999 | 32.869999 | 32.647599 | 1351 |
| 1724884200 | 32.5576 | -0.09 | -0.28 | 32.63 | 32.63 | 32.5006 | 1834 |
| 1724797800 | 32.65 | 0.18 | 0.54 | 32.59 | 32.72 | 32.585 | 2495 |
| 1724711400 | 32.474899 | -0.23 | -0.70 | 32.58 | 32.58 | 32.474899 | 731 |
| 1724452200 | 32.705 | 0.53 | 1.64 | 32.38 | 32.705 | 32.38 | 1328 |
| 1724365800 | 32.176 | -0.15 | -0.46 | 32.509999 | 32.509999 | 32.1605 | 5510 |
| 1724279400 | 32.323099 | 0.26 | 0.82 | 32.22 | 32.323099 | 32.21 | 1682 |
| 1724193000 | 32.0599 | -0.03 | -0.08 | 32.17 | 32.27 | 32.034999 | 6671 |
| 1724106600 | 32.085 | 0.38 | 1.21 | 31.92 | 32.085 | 31.92 | 906 |
| 1723847400 | 31.7018 | 0.13 | 0.42 | 31.67 | 31.77 | 31.61 | 1090 |
| 1723761000 | 31.57 | 0.42 | 1.35 | 31.46 | 31.57 | 31.46 | 1294 |
| 1723674600 | 31.15 | 0.08 | 0.25 | 31.13 | 31.15 | 31.0412 | 419 |
| 1723588200 | 31.0731 | 0.58 | 1.89 | 30.8 | 31.0731 | 30.8 | 1448 |
| 1723501800 | 30.4968 | -0.06 | -0.20 | 30.5 | 30.57 | 30.4968 | 1237 |
| 1723242600 | 30.5567 | 0.16 | 0.54 | 30.36 | 30.5567 | 30.31 | 2294 |
| 1723156200 | 30.3927 | 0.48 | 1.60 | 30.19 | 30.3927 | 30.19 | 36 |
| 1723069800 | 29.915 | 0.15 | 0.50 | 30.32 | 30.32 | 29.915 | 2565 |
| 1722983400 | 29.7654 | 0.12 | 0.39 | 29.59 | 29.85 | 29.59 | 2025 |
| 1722897000 | 29.6491 | -0.59 | -1.96 | 29.41 | 29.81 | 29.41 | 3087 |
| 1722637800 | 30.2427 | -0.72 | -2.32 | 30.43 | 30.43 | 30.1 | 2323 |
| 1722551400 | 30.96 | -0.85 | -2.67 | 31.33 | 31.33 | 30.8 | 4848 |
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
