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 | 0.5508 | 1.76143268308 | 31.27 | 31.9981 | 30 | 9016 | 30.90027938 | SP |
| 4 | -5.0292 | -13.647761194 | 36.85 | 37.1899 | 29.33 | 8366 | 33.26986468 | SP |
| 12 | -0.1592 | -0.497811131957 | 31.98 | 37.1899 | 29.095 | 6065 | 33.26635743 | SP |
| 26 | 1.3608 | 4.4674983585 | 30.46 | 37.1899 | 26.81 | 4785 | 31.75127226 | SP |
| 52 | 8.6308 | 37.2177662786 | 23.19 | 37.1899 | 21 | 5536 | 27.9438778 | SP |
| 156 | -1.0092 | -3.07401766677 | 32.83 | 37.1899 | 18.5711 | 6262 | 26.84130477 | SP |
| 260 | 7.8408 | 32.6972477064 | 23.98 | 40.98 | 12.55 | 10058 | 29.7524116 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 31.8208 | 1.5 | 4.93 | 31.19 | 31.9981 | 31.19 | 14247 |
| 1731713400 | 30.3246 | -0.05 | -0.15 | 30.49 | 30.76 | 30.2887 | 2197 |
| 1731627000 | 30.37 | -0.14 | -0.46 | 30.14 | 30.68 | 30 | 16244 |
| 1731540600 | 30.5117 | -0.36 | -1.18 | 31.25 | 31.25 | 30.4 | 8044 |
| 1731454200 | 30.8749 | -0.47 | -1.50 | 31.27 | 31.27 | 30.61 | 4346 |
| 1731367800 | 31.3458 | -1.69 | -5.10 | 32.33 | 32.33 | 29.33 | 15349 |
| 1731108600 | 33.0312 | -0.73 | -2.16 | 33.42 | 33.42 | 32.89 | 3128 |
| 1731022200 | 33.7617 | 0.97 | 2.94 | 33.29 | 33.7617 | 32.8601 | 6078 |
| 1730935800 | 32.7965 | -1.3 | -3.82 | 32.81 | 33.071199 | 32.119999 | 25118 |
| 1730849400 | 34.0975 | 0.15 | 0.43 | 34.49 | 34.49 | 33.978 | 3037 |
| 1730763000 | 33.9515 | -0.07 | -0.21 | 34.3 | 34.4378 | 33.86 | 8285 |
| 1730500200 | 34.0225 | -0.41 | -1.18 | 35.14 | 35.14 | 34.0225 | 7134 |
| 1730413800 | 34.43 | -0.9 | -2.56 | 35.05 | 35.05 | 34.16 | 6037 |
| 1730327400 | 35.3344 | -0.65 | -1.80 | 35.86 | 35.86 | 34.9943 | 9289 |
| 1730241000 | 35.9819 | 0.72 | 2.03 | 35.44 | 35.9819 | 35.3 | 6943 |
| 1730154600 | 35.265 | -0.18 | -0.49 | 35.12 | 35.48 | 35.12 | 1454 |
| 1729895400 | 35.4402 | -0.54 | -1.50 | 36.1 | 36.1 | 35.4 | 8230 |
| 1729809000 | 35.9807 | -0.07 | -0.20 | 36.8 | 37.07 | 35.4397 | 8761 |
| 1729722600 | 36.0529 | -1.1 | -2.97 | 36.58 | 36.74517 | 36 | 8277 |
| 1729636200 | 37.1557 | 0.88 | 2.44 | 36.85 | 37.1899 | 36.85 | 5123 |
| 1729549800 | 36.2719 | 0.13 | 0.37 | 36.84 | 36.85 | 36.17 | 13143 |
| 1729290600 | 36.1396 | 1.07 | 3.05 | 35.27 | 36.44 | 35.27 | 11799 |
| 1729204200 | 35.0707 | 0.55 | 1.60 | 34.9 | 35.23 | 34.9 | 10249 |
| 1729117800 | 34.5177 | 0.24 | 0.70 | 34.63 | 34.9 | 34.5177 | 2791 |
| 1729031400 | 34.2764 | 0.61 | 1.80 | 33.81 | 34.29 | 33.81 | 4249 |
| 1728945000 | 33.6703 | 0.15 | 0.46 | 33.63 | 33.6703 | 33.314999 | 2690 |
| 1728685800 | 33.5159 | 0.22 | 0.67 | 33.6 | 33.755 | 33.5159 | 3176 |
| 1728599400 | 33.292499 | 1.24 | 3.87 | 32.38 | 33.354999 | 32.38 | 2612 |
| 1728513000 | 32.051499 | -0.27 | -0.82 | 31.98 | 32.051499 | 31.74 | 2707 |
| 1728426600 | 32.316899 | 0.1 | 0.30 | 32.24 | 32.316899 | 31.845 | 6906 |
| 1728340200 | 32.220999 | -0.52 | -1.58 | 32.67 | 32.67 | 31.7 | 2713 |
| 1728081000 | 32.7393 | -0.08 | -0.23 | 32.93 | 32.93 | 32.68 | 1419 |
| 1727994600 | 32.816 | -0.71 | -2.11 | 32.93 | 32.96 | 32.65 | 4200 |
| 1727908200 | 33.5217 | -0.22 | -0.66 | 33.67 | 33.98 | 33.22 | 4846 |
| 1727821800 | 33.745 | 0.43 | 1.29 | 33.82 | 33.82 | 33.42 | 11023 |
| 1727735400 | 33.3141 | -0.37 | -1.09 | 33.84 | 33.84 | 33 | 5838 |
| 1727476200 | 33.6811 | -1.09 | -3.14 | 34.69 | 34.695 | 33.63 | 2543 |
| 1727389800 | 34.7743 | 0.65 | 1.92 | 34.63 | 34.7743 | 34.51 | 4413 |
| 1727303400 | 34.1201 | -0.31 | -0.91 | 34.44 | 34.65 | 34.035 | 4026 |
| 1727217000 | 34.4347 | 0.95 | 2.83 | 33.66 | 34.4347 | 33.66 | 5963 |
| 1727130600 | 33.4881 | -0.14 | -0.42 | 33.65 | 33.99 | 33.4881 | 3115 |
| 1726871400 | 33.6279 | 0.58 | 1.75 | 33.47 | 33.6279 | 33.35 | 3387 |
| 1726785000 | 33.050199 | 0.73 | 2.25 | 33.439999 | 33.439999 | 32.95 | 2394 |
| 1726698600 | 32.321399 | -0.43 | -1.30 | 33.02 | 33.81 | 32.321399 | 16339 |
| 1726612200 | 32.7487 | -0.46 | -1.39 | 33.02 | 33.27 | 32.5 | 4619 |
| 1726525800 | 33.21 | -0.18 | -0.55 | 33.14 | 33.22 | 32.810699 | 3213 |
| 1726266600 | 33.3947 | 0.94 | 2.89 | 33 | 33.47 | 32.99 | 8444 |
| 1726180200 | 32.457099 | 1.98 | 6.49 | 31.01 | 32.619999 | 31.01 | 9126 |
| 1726093800 | 30.4796 | 0.39 | 1.28 | 29.87 | 30.49 | 29.87 | 3316 |
| 1726007400 | 30.0931 | 0.57 | 1.93 | 29.73 | 30.0931 | 29.5901 | 1169 |
| 1725921000 | 29.523 | 0.37 | 1.27 | 29.38 | 29.523 | 29.3701 | 431 |
| 1725661800 | 29.154 | -0.93 | -3.10 | 30.24 | 30.24 | 29.095 | 1622 |
| 1725575400 | 30.0853 | 0.48 | 1.60 | 30.14 | 30.395 | 30.0853 | 11094 |
| 1725489000 | 29.6103 | -0.25 | -0.85 | 29.66 | 29.66 | 29.5036 | 568 |
| 1725402600 | 29.8637 | -1.5 | -4.77 | 30.88 | 30.88 | 29.68 | 4211 |
| 1725057000 | 31.3604 | -0.27 | -0.87 | 31.58 | 31.78 | 31.285 | 1283 |
| 1724970600 | 31.635 | 0.22 | 0.70 | 31.46 | 31.81 | 31.46 | 1370 |
| 1724884200 | 31.4158 | -0.72 | -2.25 | 31.85 | 31.85 | 31.21 | 3872 |
| 1724797800 | 32.138199 | -0.06 | -0.19 | 31.98 | 32.138199 | 31.9 | 3641 |
| 1724711400 | 32.2 | -0.1 | -0.31 | 32.59 | 32.59 | 32 | 2650 |
| 1724452200 | 32.3006 | 0.81 | 2.56 | 32.1 | 32.5 | 32.1 | 3837 |
| 1724365800 | 31.4945 | -1.1 | -3.36 | 32.13 | 32.13 | 31.4945 | 3818 |
| 1724279400 | 32.59 | 0.46 | 1.42 | 31.65 | 32.6 | 31.65 | 7236 |
| 1724193000 | 32.134999 | 0.23 | 0.72 | 32.25 | 32.479999 | 31.99 | 10142 |
| 1724106600 | 31.9054 | 0.53 | 1.70 | 31.1 | 31.98 | 31.1 | 4896 |
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
