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 | 1.2071 | 3.67853431541 | 32.8147 | 33.89 | 32.6935 | 3989 | 33.00804141 | SP |
| 4 | -0.6182 | -1.78464203233 | 34.64 | 34.97 | 31.61 | 1217 | 33.10723795 | SP |
| 12 | 1.1418 | 3.47262773723 | 32.88 | 34.97 | 30.9956 | 1591 | 32.44756438 | SP |
| 26 | 2.9718 | 9.57101449275 | 31.05 | 34.97 | 30.9956 | 1300 | 32.62231945 | SP |
| 52 | 5.9418 | 21.1602564103 | 28.08 | 34.97 | 26 | 1653 | 30.6274658 | SP |
| 156 | 9.0118 | 36.0327868852 | 25.01 | 34.97 | 23.95 | 1996 | 28.91693923 | SP |
| 260 | 9.0118 | 36.0327868852 | 25.01 | 34.97 | 23.95 | 1996 | 28.91693923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 34.0218 | 1.02 | 3.08 | 33.46 | 34.0218 | 33.46 | 1482 |
| 1724365800 | 33.0062 | -0.19 | -0.57 | 33.09 | 33.09 | 33.0062 | 19719 |
| 1724279400 | 33.195 | 0.5 | 1.53 | 32.97 | 33.21 | 32.97 | 203 |
| 1724193000 | 32.6935 | -0.37 | -1.13 | 32.6935 | 32.6935 | 32.6935 | 3 |
| 1724106600 | 33.0676 | 0.25 | 0.77 | 33.119999 | 33.119999 | 33.0676 | 11 |
| 1723847400 | 32.8147 | 0.06 | 0.19 | 32.8147 | 32.8147 | 32.8147 | 7 |
| 1723761000 | 32.7513 | 0.47 | 1.45 | 32.84 | 32.9 | 32.7513 | 321 |
| 1723674600 | 32.2838 | -0.21 | -0.64 | 32.59 | 32.59 | 32.2838 | 19 |
| 1723588200 | 32.4917 | 0.28 | 0.86 | 32.4917 | 32.4917 | 32.4917 | 15 |
| 1723501800 | 32.2135 | -0.23 | -0.72 | 32.46 | 32.46 | 32.2135 | 34 |
| 1723242600 | 32.4483 | 0.09 | 0.28 | 32.409999 | 32.4483 | 32.409999 | 11 |
| 1723156200 | 32.359299 | 0.56 | 1.76 | 32.359299 | 32.359299 | 32.359299 | 1 |
| 1723069800 | 31.7981 | -0.46 | -1.42 | 31.7981 | 31.7981 | 31.7981 | 16 |
| 1722983400 | 32.2556 | 0.35 | 1.10 | 31.82 | 32.2556 | 31.82 | 1134 |
| 1722897000 | 31.9035 | -0.93 | -2.84 | 31.61 | 31.9035 | 31.61 | 561 |
| 1722637800 | 32.836799 | -1.1 | -3.25 | 33.009999 | 33.009999 | 32.836799 | 15 |
| 1722551400 | 33.9405 | -0.98 | -2.81 | 34.41 | 34.41 | 33.9405 | 122 |
| 1722465000 | 34.9219 | 0.08 | 0.22 | 34.97 | 34.97 | 34.9219 | 90 |
| 1722378600 | 34.8443 | 0.34 | 0.97 | 34.545 | 34.8443 | 34.545 | 2032 |
| 1722292200 | 34.5079 | -0.11 | -0.32 | 34.74 | 34.74 | 34.5079 | 14 |
| 1722033000 | 34.6182 | 0.67 | 1.97 | 34.64 | 34.64 | 34.6182 | 5 |
| 1721946600 | 33.9506 | 0.6 | 1.80 | 33.43 | 33.9506 | 33.43 | 67 |
| 1721860200 | 33.3491 | -0.59 | -1.74 | 33.3491 | 33.3491 | 33.3491 | 9 |
| 1721773800 | 33.94 | 0.41 | 1.23 | 33.68 | 33.94 | 33.68 | 7414 |
| 1721687400 | 33.5264 | 0 | 0.00 | 33.7 | 33.7 | 33.5264 | 121 |
| 1721428200 | 33.5264 | -0.25 | -0.74 | 33.5264 | 33.5264 | 33.5264 | 6 |
| 1721341800 | 33.776 | -0.16 | -0.48 | 34.06 | 34.06 | 33.776 | 123 |
| 1721255400 | 33.9399 | -0.21 | -0.61 | 33.9399 | 33.9399 | 33.9399 | 100 |
| 1721169000 | 34.1476 | 1.22 | 3.72 | 33.189999 | 34.1476 | 33.189999 | 2 |
| 1721082600 | 32.923699 | 0.26 | 0.79 | 32.92 | 32.9501 | 32.92 | 816 |
| 1720823400 | 32.6651 | 0.28 | 0.86 | 32.71 | 32.71 | 32.6651 | 8 |
| 1720737000 | 32.3876 | 1.1 | 3.51 | 31.7 | 32.3876 | 31.7 | 85 |
| 1720650600 | 31.2896 | 0.29 | 0.95 | 31.05 | 31.2896 | 31.05 | 261 |
| 1720564200 | 30.9956 | -0.29 | -0.92 | 31.185 | 31.185 | 30.9956 | 1683 |
| 1720477800 | 31.2839 | 0.07 | 0.23 | 31.48 | 31.48 | 31.2839 | 49 |
| 1720218600 | 31.2124 | -0.44 | -1.39 | 31.38 | 31.38 | 31.2124 | 66 |
| 1720040640 | 31.6518 | 0.08 | 0.27 | 31.6 | 31.6518 | 31.6 | 124 |
| 1719959400 | 31.5676 | -0.08 | -0.26 | 31.67 | 31.67 | 31.5676 | 6 |
| 1719873000 | 31.6495 | -0.13 | -0.40 | 31.6495 | 31.6495 | 31.6495 | 7 |
| 1719613800 | 31.7778 | 0.26 | 0.84 | 31.69 | 31.7778 | 31.69 | 150 |
| 1719527400 | 31.5144 | -0.09 | -0.28 | 31.48 | 31.6108 | 31.48 | 2711 |
| 1719441000 | 31.6025 | -0.06 | -0.18 | 31.65 | 31.65 | 31.6025 | 7 |
| 1719354600 | 31.659 | -0.37 | -1.16 | 32.04 | 32.04 | 31.659 | 8 |
| 1719268200 | 32.031999 | 0.35 | 1.11 | 31.88 | 32.1 | 31.88 | 33249 |
| 1719009000 | 31.6809 | 0.02 | 0.08 | 31.66 | 31.6809 | 31.5662 | 6213 |
| 1718922600 | 31.6571 | -0.01 | -0.04 | 31.44 | 31.77 | 31.44 | 1136 |
| 1718749800 | 31.6707 | -0.11 | -0.35 | 31.95 | 31.95 | 31.6707 | 1272 |
| 1718663400 | 31.7824 | 0.28 | 0.88 | 31.51 | 31.7824 | 31.51 | 702 |
| 1718404200 | 31.5055 | -0.5 | -1.55 | 31.8 | 31.8 | 31.5055 | 14 |
| 1718317800 | 32.001399 | -0.19 | -0.57 | 32.229999 | 32.229999 | 32.001399 | 7 |
| 1718231400 | 32.1864 | 0.31 | 0.97 | 32.78 | 32.78 | 32.1864 | 94 |
| 1718145000 | 31.8763 | -0.22 | -0.69 | 31.68 | 31.8763 | 31.68 | 25 |
| 1718058600 | 32.0976 | 0 | 0.01 | 32.31 | 32.31 | 32.0976 | 195 |
| 1717799400 | 32.0936 | -0.31 | -0.95 | 32.0936 | 32.0936 | 32.0936 | 62 |
| 1717713000 | 32.4003 | -0.11 | -0.32 | 32.84 | 32.84 | 32.39 | 5208 |
| 1717626600 | 32.5056 | 0.26 | 0.79 | 32.77 | 32.77 | 32.5056 | 106 |
| 1717540200 | 32.2506 | -0.68 | -2.06 | 32.509999 | 32.509999 | 32.2506 | 5804 |
| 1717453800 | 32.9274 | -0.3 | -0.90 | 33.439999 | 33.439999 | 32.9274 | 22 |
| 1717194600 | 33.2252 | 0.49 | 1.49 | 32.88 | 33.2252 | 32.88 | 31 |
| 1717108200 | 32.735999 | 0.33 | 1.01 | 32.659999 | 32.735999 | 32.659999 | 661 |
| 1717021800 | 32.407899 | -0.53 | -1.60 | 32.45 | 32.45 | 32.407899 | 69 |
| 1716935400 | 32.9348 | -0.1 | -0.32 | 32.9348 | 32.9348 | 32.9348 | 4 |
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
