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 | 0.883 | 2.84746855853 | 31.01 | 31.893 | 31.01 | 966 | 31.2943515 | SP |
| 4 | 0.8928 | 2.87998141947 | 31.0002 | 31.893 | 30.1466 | 821 | 30.97716513 | SP |
| 12 | 2.541 | 8.65699100572 | 29.352 | 31.893 | 29.2698 | 849 | 30.78627705 | SP |
| 26 | 3.064 | 10.6281868951 | 28.829 | 31.893 | 28.56 | 599 | 30.37841868 | SP |
| 52 | 3.7449 | 13.3042727573 | 28.1481 | 31.893 | 25.8359 | 460 | 29.5971746 | SP |
| 156 | 4.233 | 15.3036876356 | 27.66 | 31.893 | 24 | 482 | 28.04151411 | SP |
| 260 | 6.793 | 27.0637450199 | 25.1 | 31.893 | 24 | 543 | 27.44846122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 31.893 | 0.4 | 1.27 | 31.7662 | 31.893 | 31.7662 | 118 |
| 1721082600 | 31.4937 | -0.15 | -0.46 | 31.8 | 31.8 | 31.4937 | 104 |
| 1720823400 | 31.639 | 0.29 | 0.92 | 31.64 | 31.64 | 31.639 | 101 |
| 1720737000 | 31.3501 | 0.09 | 0.29 | 31.12 | 31.3501 | 31.12 | 336 |
| 1720650600 | 31.2596 | 0.3 | 0.97 | 31.01 | 31.3 | 31.01 | 4170 |
| 1720564200 | 30.96 | 0.81 | 2.70 | 30.825 | 30.96 | 30.825 | 202 |
| 1720477800 | 30.1466 | -0.86 | -2.79 | 31.04 | 31.04 | 30.1466 | 485 |
| 1720218600 | 31.011 | 0.31 | 1.00 | 30.85 | 31.011 | 30.85 | 217 |
| 1720040640 | 30.7045 | -0.05 | -0.18 | 30.62 | 30.7045 | 30.62 | 55 |
| 1719959400 | 30.7585 | -0.07 | -0.21 | 30.52 | 30.76 | 30.52 | 965 |
| 1719873000 | 30.8237 | -0.02 | -0.07 | 31.5 | 31.5 | 30.81 | 6357 |
| 1719613800 | 30.8454 | -0.24 | -0.78 | 30.8454 | 30.8454 | 30.8454 | 1 |
| 1719527400 | 31.087 | 0.02 | 0.06 | 31.1 | 31.1 | 31.087 | 33 |
| 1719441000 | 31.0686 | -0.13 | -0.40 | 31.04 | 31.0686 | 31.04 | 361 |
| 1719354600 | 31.1946 | -0.02 | -0.07 | 31.23 | 31.23 | 31.1946 | 8 |
| 1719268200 | 31.2158 | 0.22 | 0.72 | 31.21 | 31.2158 | 31.21 | 73 |
| 1719009000 | 30.9937 | -0.03 | -0.10 | 30.91 | 31.06 | 30.91 | 148 |
| 1718922600 | 31.0245 | 0.09 | 0.29 | 31.0002 | 31.0245 | 31.0002 | 224 |
| 1718749800 | 30.9347 | -0.04 | -0.14 | 30.9347 | 30.9347 | 30.9347 | 15 |
| 1718663400 | 30.9791 | 0.02 | 0.06 | 30.88 | 30.9791 | 30.88 | 450 |
| 1718404200 | 30.9619 | -0.19 | -0.61 | 30.92 | 30.9619 | 30.92 | 195 |
| 1718317800 | 31.1525 | -0.09 | -0.28 | 31.14 | 31.1525 | 31.14 | 371 |
| 1718231400 | 31.2404 | 0.12 | 0.39 | 31.24 | 31.32 | 31.24 | 6762 |
| 1718145000 | 31.1182 | -0.02 | -0.06 | 31 | 31.1182 | 30.93 | 850 |
| 1718058600 | 31.1368 | -0 | -0.00 | 31.11 | 31.1368 | 31.11 | 51 |
| 1717799400 | 31.1377 | -0.03 | -0.09 | 31.21 | 31.21 | 31.1377 | 29 |
| 1717713000 | 31.1663 | 0.01 | 0.02 | 31.23 | 31.23 | 31.1663 | 533 |
| 1717626600 | 31.1602 | 0.08 | 0.27 | 31.22 | 31.22 | 31.005 | 257 |
| 1717540200 | 31.0763 | 0.16 | 0.53 | 30.77 | 31.0763 | 30.77 | 2074 |
| 1717453800 | 30.9121 | 0.17 | 0.55 | 30.82 | 30.975 | 30.8 | 6055 |
| 1717194600 | 30.7442 | 0.41 | 1.36 | 30.72 | 30.7442 | 30.72 | 5 |
| 1717108200 | 30.3309 | 0.18 | 0.60 | 30.14 | 30.374 | 30.14 | 408 |
| 1717021800 | 30.1489 | -0.19 | -0.62 | 30.14 | 30.1489 | 30.14 | 163 |
| 1716935400 | 30.336 | -0.25 | -0.82 | 30.54 | 30.54 | 30.336 | 1458 |
| 1716589800 | 30.588 | 0.07 | 0.22 | 30.64 | 30.64 | 30.588 | 3 |
| 1716503400 | 30.5203 | -0.4 | -1.28 | 30.95 | 30.95 | 30.5 | 640 |
| 1716417000 | 30.9163 | -0.02 | -0.05 | 30.83 | 30.9163 | 30.83 | 525 |
| 1716330600 | 30.9322 | 0.13 | 0.41 | 30.85 | 30.9322 | 30.85 | 530 |
| 1716244200 | 30.8058 | -0.04 | -0.13 | 30.83 | 30.8899 | 30.8058 | 501 |
| 1715985000 | 30.8467 | -0.05 | -0.17 | 30.89 | 30.89 | 30.78 | 634 |
| 1715898600 | 30.8993 | -0.07 | -0.21 | 30.72 | 30.8993 | 30.72 | 4 |
| 1715812200 | 30.9644 | 0.24 | 0.78 | 30.81 | 30.9644 | 30.81 | 541 |
| 1715725800 | 30.7253 | 0.18 | 0.60 | 30.51 | 30.7253 | 30.51 | 353 |
| 1715639400 | 30.541 | 0.14 | 0.46 | 30.48 | 30.55 | 30.47 | 2048 |
| 1715380200 | 30.4011 | -0.01 | -0.03 | 30.45 | 30.45 | 30.35 | 167 |
| 1715293800 | 30.4092 | 0.29 | 0.96 | 30.4092 | 30.4092 | 30.4092 | 12 |
| 1715207400 | 30.1193 | -0.05 | -0.18 | 30.26 | 30.26 | 30.1193 | 288 |
| 1715121000 | 30.1725 | 0.21 | 0.69 | 30.18 | 30.2 | 30.13 | 5296 |
| 1715034600 | 29.9645 | 0.14 | 0.47 | 29.892 | 29.9645 | 29.892 | 171 |
| 1714775400 | 29.8255 | 0.2 | 0.67 | 29.8255 | 29.8255 | 29.8255 | 63 |
| 1714689000 | 29.6283 | 0.03 | 0.12 | 29.82 | 29.82 | 29.6283 | 5 |
| 1714602600 | 29.594 | 0.24 | 0.81 | 29.51 | 29.66 | 29.51 | 455 |
| 1714516200 | 29.3556 | -0.14 | -0.46 | 29.41 | 29.49 | 29.3556 | 359 |
| 1714429800 | 29.4918 | 0.02 | 0.07 | 29.65 | 29.65 | 29.4918 | 16 |
| 1714170600 | 29.4715 | 0.2 | 0.69 | 29.4555 | 29.4715 | 29.4555 | 237 |
| 1714084200 | 29.2698 | -0.08 | -0.28 | 29.2698 | 29.2698 | 29.2698 | 28 |
| 1713997800 | 29.3527 | 0.02 | 0.06 | 29.352 | 29.3527 | 29.352 | 1023 |
| 1713911400 | 29.3353 | 0.3 | 1.04 | 29.28 | 29.3353 | 29.28 | 7 |
| 1713825000 | 29.0334 | 0.23 | 0.79 | 28.92 | 29.0334 | 28.92 | 23 |
| 1713565800 | 28.806 | 0.11 | 0.40 | 28.806 | 28.806 | 28.806 | 3 |
| 1713479400 | 28.6915 | -0.05 | -0.17 | 28.67 | 28.6915 | 28.67 | 100 |
| 1713393000 | 28.7397 | 0.04 | 0.15 | 28.7397 | 28.7397 | 28.7397 | 1 |
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
