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 | -0.7361 | -2.25936157152 | 32.58 | 32.83 | 31.76 | 4280 | 32.50072139 | SP |
| 4 | 0.5639 | 1.80274936061 | 31.28 | 36.03 | 31.16 | 3870 | 32.18421271 | SP |
| 12 | 3.3139 | 11.6154924641 | 28.53 | 36.03 | 27.51 | 2818 | 31.35645203 | SP |
| 26 | 4.4041 | 16.0500440965 | 27.4398 | 36.03 | 25.3528 | 1640 | 30.54746366 | SP |
| 52 | 6.8639 | 27.4775820657 | 24.98 | 36.03 | 24.9693 | 1410 | 29.6540272 | SP |
| 156 | 6.8639 | 27.4775820657 | 24.98 | 36.03 | 24.9693 | 1410 | 29.6540272 | SP |
| 260 | 6.8639 | 27.4775820657 | 24.98 | 36.03 | 24.9693 | 1410 | 29.6540272 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 31.8439 | -0.33 | -1.02 | 32.36 | 32.36 | 31.76 | 1324 |
| 1721082600 | 32.171999 | 0.25 | 0.78 | 32 | 32.320099 | 32 | 1161 |
| 1720823400 | 31.9232 | -0.13 | -0.40 | 31.97 | 32.081699 | 31.9232 | 871 |
| 1720737000 | 32.052 | -0.68 | -2.07 | 32.67 | 32.67 | 32.052 | 3484 |
| 1720650600 | 32.729 | 0.25 | 0.76 | 32.58 | 32.83 | 32.509999 | 14551 |
| 1720564200 | 32.4824 | -0.01 | -0.02 | 32.83 | 32.83 | 32.4824 | 5180 |
| 1720477800 | 32.4893 | -0.17 | -0.52 | 32.659999 | 32.659999 | 32.408099 | 1905 |
| 1720218600 | 32.6575 | 0.54 | 1.68 | 32.13 | 36.03 | 32.13 | 4296 |
| 1720040640 | 32.118299 | 0.12 | 0.38 | 32.06 | 32.15 | 31.925 | 2253 |
| 1719959400 | 31.998 | 0.27 | 0.84 | 31.68 | 31.998 | 31.68 | 5026 |
| 1719873000 | 31.7304 | -0.12 | -0.38 | 31.85 | 31.85 | 31.51 | 9719 |
| 1719613800 | 31.85 | -0.15 | -0.46 | 32.03 | 32.03 | 31.85 | 4056 |
| 1719527400 | 31.9977 | 0.05 | 0.15 | 31.905 | 32.04 | 31.905 | 1948 |
| 1719441000 | 31.95 | -0.24 | -0.74 | 31.86 | 31.95 | 31.7881 | 6630 |
| 1719354600 | 32.186999 | 0.43 | 1.35 | 31.84 | 32.186999 | 31.84 | 494 |
| 1719268200 | 31.7575 | 0.04 | 0.12 | 31.89 | 31.89 | 31.69 | 4436 |
| 1719009000 | 31.72 | 0.38 | 1.20 | 31.52 | 31.8 | 31.52 | 1243 |
| 1718922600 | 31.3448 | 0.18 | 0.56 | 31.28 | 31.35 | 31.16 | 1254 |
| 1718749800 | 31.1697 | -0.28 | -0.88 | 31.6 | 31.6 | 31.1697 | 934 |
| 1718663400 | 31.4462 | 0.13 | 0.42 | 31.27 | 31.5 | 31.1301 | 4166 |
| 1718404200 | 31.315 | 0.17 | 0.53 | 31.1 | 31.315 | 31.1 | 734 |
| 1718317800 | 31.1489 | -0.32 | -1.03 | 31.43 | 31.43 | 31.1489 | 2068 |
| 1718231400 | 31.4725 | 0.2 | 0.65 | 31.4 | 31.4725 | 31.36 | 2916 |
| 1718145000 | 31.27 | 0.14 | 0.45 | 31.15 | 31.31 | 31.13 | 1701 |
| 1718058600 | 31.13 | 0.06 | 0.19 | 31.1 | 31.17 | 30.84 | 2441 |
| 1717799400 | 31.07 | -0.14 | -0.46 | 31.41 | 31.41 | 31.07 | 1585 |
| 1717713000 | 31.2144 | 0.2 | 0.65 | 31.16 | 31.28 | 31.13 | 1108 |
| 1717626600 | 31.0129 | 0.24 | 0.76 | 31.06 | 31.07 | 31 | 1364 |
| 1717540200 | 30.7777 | 0.11 | 0.35 | 30.81 | 30.81 | 30.65 | 1467 |
| 1717453800 | 30.6714 | 0.01 | 0.02 | 30.7 | 30.82 | 30.52 | 3047 |
| 1717194600 | 30.6652 | 0.08 | 0.25 | 30.64 | 30.6652 | 30.2937 | 1162 |
| 1717108200 | 30.5896 | -0.41 | -1.33 | 30.93 | 30.93 | 30.5896 | 3003 |
| 1717021800 | 31.0018 | -0.01 | -0.02 | 31.02 | 31.02 | 31.0018 | 334 |
| 1716935400 | 31.008 | 0.12 | 0.39 | 30.93 | 31.04 | 30.93 | 2359 |
| 1716589800 | 30.8888 | 0.22 | 0.73 | 30.93 | 30.99 | 30.67 | 1040 |
| 1716503400 | 30.6663 | -0.29 | -0.93 | 31 | 31 | 30.6205 | 2865 |
| 1716417000 | 30.9547 | -0.5 | -1.58 | 31.1 | 31.1 | 30.8901 | 5050 |
| 1716330600 | 31.4502 | 0.12 | 0.37 | 31.43 | 31.4502 | 31.35 | 3514 |
| 1716244200 | 31.333 | 0.08 | 0.25 | 31.34 | 31.489 | 31.333 | 4055 |
| 1715985000 | 31.2542 | 0.19 | 0.62 | 31.13 | 31.3 | 31.08 | 8216 |
| 1715898600 | 31.0614 | 0.19 | 0.62 | 30.99 | 31.08 | 30.9382 | 3514 |
| 1715812200 | 30.87 | 0.35 | 1.15 | 30.66 | 30.87 | 30.64 | 5175 |
| 1715725800 | 30.518 | 0.22 | 0.73 | 30.39 | 30.6199 | 30.34 | 3857 |
| 1715639400 | 30.2968 | 0.04 | 0.14 | 29.71 | 30.2999 | 29.71 | 8725 |
| 1715380200 | 30.2536 | -0.12 | -0.39 | 30.26 | 30.26 | 30.14 | 1265 |
| 1715293800 | 30.3734 | 0.08 | 0.25 | 30.38 | 30.38 | 30.27 | 1308 |
| 1715207400 | 30.2977 | -0.22 | -0.71 | 30.32 | 30.39 | 30.295 | 1125 |
| 1715121000 | 30.5134 | 0.46 | 1.51 | 30.26 | 30.57 | 30.26 | 420 |
| 1715034600 | 30.0581 | 0.13 | 0.45 | 30.08 | 30.09 | 29.93 | 2480 |
| 1714775400 | 29.9242 | 0.14 | 0.48 | 29.86 | 29.9242 | 29.86 | 284 |
| 1714689000 | 29.782 | 0.4 | 1.38 | 29.66 | 29.782 | 29.66 | 379 |
| 1714602600 | 29.3772 | 0.03 | 0.10 | 29.2 | 29.6 | 29.2 | 765 |
| 1714516200 | 29.3487 | -0.31 | -1.03 | 29.7 | 29.8099 | 29.3487 | 484 |
| 1714429800 | 29.6537 | -0.26 | -0.88 | 29.9 | 29.9 | 29.6537 | 341 |
| 1714170600 | 29.9161 | 1.75 | 6.20 | 30.11 | 30.11 | 29.84 | 2465 |
| 1714084200 | 28.1692 | -0.46 | -1.61 | 27.78 | 28.1692 | 27.51 | 399 |
| 1713997800 | 28.6294 | -0.17 | -0.60 | 28.53 | 28.6294 | 28.48 | 2745 |
| 1713911400 | 28.8033 | 0.26 | 0.91 | 28.71 | 28.85 | 28.71 | 111 |
| 1713825000 | 28.5445 | 0.29 | 1.04 | 28.36 | 28.71 | 28.36 | 1223 |
| 1713565800 | 28.2498 | -0.2 | -0.70 | 28.45 | 28.45 | 28.2 | 569 |
| 1713479400 | 28.45 | 0.01 | 0.05 | 28.48 | 28.51 | 28.44 | 968 |
| 1713393000 | 28.4352 | 0.06 | 0.21 | 28.35 | 28.6 | 28.35 | 922 |
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
