We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3704 | -1.10336610069 | 33.57 | 33.57 | 33.05 | 9932 | 33.19772642 | SP |
| 4 | 0.5296 | 1.6210590756 | 32.67 | 33.75 | 32.141 | 9989 | 32.96209648 | SP |
| 12 | 0.9796 | 3.04034761018 | 32.22 | 33.75 | 31.36 | 11478 | 32.63977227 | SP |
| 26 | 2.1596 | 6.9574742268 | 31.04 | 33.75 | 29.6 | 12865 | 31.54181409 | SP |
| 52 | 5.2596 | 18.8246241947 | 27.94 | 33.75 | 27.87 | 15286 | 30.36371016 | SP |
| 156 | 3.8596 | 13.1547375596 | 29.34 | 33.75 | 24.97 | 20612 | 28.6910771 | SP |
| 260 | 11.5496 | 53.3468822171 | 21.65 | 33.75 | 19.01 | 26567 | 27.12049995 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 33.199599 | 0.15 | 0.45 | 33.14 | 33.259999 | 33.0533 | 10163 |
| 1731713400 | 33.049999 | -0.12 | -0.36 | 33.15 | 33.159999 | 33.049999 | 12768 |
| 1731627000 | 33.1698 | -0.11 | -0.34 | 33.35 | 33.42 | 33.1698 | 9442 |
| 1731540600 | 33.2817 | -0.08 | -0.24 | 33.39 | 33.39 | 33.2432 | 8740 |
| 1731454200 | 33.361199 | -0.29 | -0.86 | 33.57 | 33.57 | 33.299999 | 8545 |
| 1731367800 | 33.65 | 0.34 | 1.02 | 33.5 | 33.75 | 33.5 | 22191 |
| 1731108600 | 33.31 | 0.1 | 0.30 | 33.229999 | 33.360999 | 33.229999 | 14580 |
| 1731022200 | 33.211 | -0.06 | -0.19 | 33.31 | 33.31 | 33.11 | 8499 |
| 1730935800 | 33.272799 | 0.82 | 2.54 | 33.25 | 33.29 | 33.021 | 26015 |
| 1730849400 | 32.4484 | 0.31 | 0.96 | 32.2 | 32.4484 | 32.2 | 7336 |
| 1730763000 | 32.141 | -0.04 | -0.12 | 32.22 | 32.3268 | 32.141 | 6837 |
| 1730500200 | 32.1794 | -0.15 | -0.48 | 32.479999 | 32.49 | 32.1794 | 7987 |
| 1730413800 | 32.333199 | -0.01 | -0.04 | 32.42 | 32.5187 | 32.333199 | 7875 |
| 1730327400 | 32.3447 | 0.02 | 0.06 | 32.18 | 32.47 | 32.18 | 6700 |
| 1730241000 | 32.3266 | -0.28 | -0.86 | 32.509999 | 32.509999 | 32.3266 | 10509 |
| 1730154600 | 32.6055 | 0.14 | 0.42 | 32.54 | 32.659999 | 32.53 | 11500 |
| 1729895400 | 32.467599 | -0.19 | -0.59 | 32.909999 | 32.915 | 32.467599 | 5268 |
| 1729809000 | 32.6607 | -0 | -0.00 | 32.68 | 32.765 | 32.549999 | 4993 |
| 1729722600 | 32.6612 | -0.12 | -0.36 | 32.705 | 32.77 | 32.577599 | 6993 |
| 1729636200 | 32.7789 | 0.06 | 0.18 | 32.67 | 32.7789 | 32.619999 | 2843 |
| 1729549800 | 32.720999 | -0.37 | -1.12 | 33.02 | 33.02 | 32.720999 | 25217 |
| 1729290600 | 33.092399 | -0.02 | -0.05 | 33.07 | 33.14 | 32.939999 | 26509 |
| 1729204200 | 33.11 | -0.07 | -0.20 | 33.15 | 33.299999 | 33.08 | 19140 |
| 1729117800 | 33.1774 | 0.31 | 0.95 | 32.909999 | 33.2 | 32.909999 | 4947 |
| 1729031400 | 32.863999 | -0.23 | -0.70 | 32.939999 | 33.119999 | 32.86 | 17752 |
| 1728945000 | 33.095399 | 0.2 | 0.60 | 32.95 | 33.11 | 32.89 | 6941 |
| 1728685800 | 32.899 | 0.39 | 1.20 | 32.58 | 32.92 | 32.58 | 14814 |
| 1728599400 | 32.5075 | -0.05 | -0.16 | 32.549999 | 32.6 | 32.43 | 6710 |
| 1728513000 | 32.5601 | 0.15 | 0.45 | 32.369999 | 32.619999 | 32.36 | 8928 |
| 1728426600 | 32.4129 | -0 | -0.00 | 32.52 | 32.52 | 32.3001 | 8384 |
| 1728340200 | 32.4136 | -0.27 | -0.82 | 32.634999 | 32.634999 | 32.341299 | 5653 |
| 1728081000 | 32.68 | 0.23 | 0.72 | 32.509999 | 32.68 | 32.509999 | 12670 |
| 1727994600 | 32.4452 | -0.18 | -0.56 | 32.5 | 32.5 | 32.38 | 17079 |
| 1727908200 | 32.6289 | -0.03 | -0.08 | 32.68 | 32.7 | 32.5921 | 8000 |
| 1727821800 | 32.656599 | -0.03 | -0.09 | 32.64 | 32.79 | 32.5399 | 12956 |
| 1727735400 | 32.685699 | 0.09 | 0.27 | 32.58 | 32.685699 | 32.53 | 2966 |
| 1727476200 | 32.596899 | 0.2 | 0.60 | 32.549999 | 32.71 | 32.549999 | 3586 |
| 1727389800 | 32.4012 | 0.08 | 0.25 | 32.36 | 32.409999 | 32.299999 | 10606 |
| 1727303400 | 32.32 | -0.18 | -0.54 | 32.57 | 32.628 | 32.3087 | 7273 |
| 1727217000 | 32.4962 | -0.01 | -0.03 | 32.54 | 32.58 | 32.45 | 8251 |
| 1727130600 | 32.506999 | 0.13 | 0.41 | 32.38 | 32.54 | 32.38 | 23915 |
| 1726871400 | 32.3742 | -0.2 | -0.62 | 32.39 | 32.409999 | 32.21 | 7365 |
| 1726785000 | 32.577199 | 0.18 | 0.56 | 32.77 | 32.77 | 32.563299 | 12301 |
| 1726698600 | 32.3954 | -0 | -0.01 | 32.47 | 32.515 | 32.39 | 5604 |
| 1726612200 | 32.397599 | -0.04 | -0.14 | 32.439999 | 32.5799 | 32.36 | 9138 |
| 1726525800 | 32.441899 | 0.31 | 0.95 | 32.24 | 32.45 | 32.24 | 21118 |
| 1726266600 | 32.1363 | 0.25 | 0.78 | 32 | 32.159999 | 32 | 6667 |
| 1726180200 | 31.8867 | 0.11 | 0.34 | 31.87 | 31.895 | 31.72 | 8190 |
| 1726093800 | 31.7793 | -0.1 | -0.32 | 31.84 | 31.84 | 31.36 | 8131 |
| 1726007400 | 31.8821 | -0.16 | -0.49 | 32.09 | 32.09 | 31.7301 | 13711 |
| 1725921000 | 32.0386 | 0.22 | 0.69 | 31.96 | 32.18 | 31.83 | 8451 |
| 1725661800 | 31.82 | -0.34 | -1.06 | 32.119999 | 32.299999 | 31.8 | 15373 |
| 1725575400 | 32.159999 | -0.26 | -0.80 | 32.5 | 32.5 | 32.0101 | 10218 |
| 1725489000 | 32.42 | 0.08 | 0.24 | 32.42 | 32.61 | 32.259999 | 25784 |
| 1725402600 | 32.3433 | -0.28 | -0.85 | 32.47 | 32.56 | 32.3433 | 22745 |
| 1725057000 | 32.619 | 0.31 | 0.96 | 32.439999 | 32.619 | 32.299999 | 18515 |
| 1724970600 | 32.31 | 0.1 | 0.32 | 32.38 | 32.479999 | 32.31 | 21276 |
| 1724884200 | 32.2075 | 0.02 | 0.07 | 32.17 | 32.34 | 32.075 | 8481 |
| 1724797800 | 32.183799 | -0.01 | -0.04 | 32.22 | 32.2361 | 32.1501 | 2044 |
| 1724711400 | 32.1952 | 0.14 | 0.42 | 32.2 | 32.38 | 32.189999 | 7627 |
| 1724452200 | 32.0601 | 0.37 | 1.17 | 31.835 | 32.13 | 31.835 | 9398 |
| 1724365800 | 31.6893 | -0.03 | -0.10 | 31.8 | 31.83 | 31.64 | 9081 |
| 1724279400 | 31.72 | 0.05 | 0.16 | 31.82 | 31.83 | 31.66 | 5966 |
| 1724193000 | 31.6699 | -0.14 | -0.44 | 31.72 | 31.81 | 31.66 | 16886 |
| 1724106600 | 31.8102 | 0.17 | 0.54 | 31.55 | 31.9099 | 31.55 | 11961 |
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
