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 | -0.0399 | -0.124144368388 | 32.14 | 32.85 | 31.91 | 28181 | 32.40469543 | SP |
| 4 | -0.7899 | -2.40164183642 | 32.89 | 33.26 | 31.91 | 27334 | 32.65939247 | SP |
| 12 | -0.2599 | -0.803152039555 | 32.36 | 33.26 | 31.29 | 27197 | 32.32798322 | SP |
| 26 | 0.7401 | 2.3600127551 | 31.36 | 33.26 | 31.0101 | 21627 | 32.32079179 | SP |
| 52 | 1.8401 | 6.08096497026 | 30.26 | 33.26 | 28.7 | 21365 | 31.99741352 | SP |
| 156 | -1.0799 | -3.25467148885 | 33.18 | 35.18 | 25.581 | 19568 | 30.18364918 | SP |
| 260 | 7.3301 | 29.5926524021 | 24.77 | 38.45 | 20.11 | 17422 | 30.44833702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 32.100099 | -0.74 | -2.25 | 32.33 | 32.34 | 31.96 | 27907 |
| 1741390200 | 32.84 | 0.35 | 1.08 | 32.45 | 32.85 | 32.45 | 21725 |
| 1741303800 | 32.49 | -0.2 | -0.61 | 32.549999 | 32.7428 | 32.4101 | 27164 |
| 1741217400 | 32.689999 | 0.52 | 1.62 | 32.43 | 32.749499 | 32.43 | 22638 |
| 1741131000 | 32.17 | -0.43 | -1.32 | 32.14 | 32.505 | 31.91 | 41469 |
| 1741044600 | 32.6 | 0.14 | 0.44 | 32.869999 | 32.89 | 32.397799 | 22517 |
| 1740785400 | 32.4581 | -0.03 | -0.10 | 32.47 | 32.5596 | 32.29 | 65239 |
| 1740699000 | 32.4891 | -0.14 | -0.43 | 32.759999 | 32.759999 | 32.46 | 32537 |
| 1740612600 | 32.6284 | -0.04 | -0.11 | 32.75 | 32.8528 | 32.58 | 29701 |
| 1740526200 | 32.6639 | 0.05 | 0.17 | 32.78 | 32.799999 | 32.57 | 30277 |
| 1740439800 | 32.609699 | -0.01 | -0.03 | 32.71 | 32.729999 | 32.56 | 23650 |
| 1740180600 | 32.618 | -0.2 | -0.62 | 32.9 | 32.9 | 32.589 | 19660 |
| 1740094200 | 32.8204 | -0.09 | -0.27 | 32.869999 | 32.869999 | 32.729999 | 13983 |
| 1740007800 | 32.909999 | -0.26 | -0.77 | 32.909999 | 32.93 | 32.85 | 18379 |
| 1739921400 | 33.165999 | 0.08 | 0.25 | 33.18 | 33.259999 | 33.165999 | 35910 |
| 1739575800 | 33.0827 | -0.08 | -0.23 | 33.15 | 33.1836 | 33.0827 | 14250 |
| 1739489400 | 33.159999 | 0.12 | 0.38 | 33.1 | 33.159999 | 33.08 | 13846 |
| 1739403000 | 33.0354 | 0.06 | 0.19 | 32.82 | 33.08 | 32.82 | 36713 |
| 1739316600 | 32.973999 | 0.05 | 0.14 | 32.89 | 33 | 32.89 | 21784 |
| 1739230200 | 32.9287 | 0.29 | 0.88 | 32.85 | 32.939999 | 32.85 | 16629 |
| 1738971000 | 32.64 | -0.24 | -0.73 | 32.86 | 32.879199 | 32.64 | 15439 |
| 1738884600 | 32.8814 | 0.11 | 0.35 | 32.89 | 32.93 | 32.8001 | 29099 |
| 1738798200 | 32.768099 | 0.16 | 0.50 | 32.64 | 32.768099 | 32.6 | 23565 |
| 1738711800 | 32.606 | 0.07 | 0.22 | 32.52 | 32.68 | 32.52 | 16720 |
| 1738625400 | 32.5353 | -0.25 | -0.76 | 32.439999 | 32.63 | 32.365 | 24070 |
| 1738366200 | 32.784999 | -0.2 | -0.61 | 32.99 | 33.0394 | 32.74 | 27201 |
| 1738279800 | 32.9855 | 0.36 | 1.10 | 32.799999 | 33.02 | 32.799999 | 12396 |
| 1738193400 | 32.6265 | 0.02 | 0.06 | 32.689999 | 32.6999 | 32.6 | 15781 |
| 1738107000 | 32.6074 | 0.19 | 0.58 | 32.58 | 32.6597 | 32.52 | 18085 |
| 1738020600 | 32.42 | -0.12 | -0.37 | 32.32 | 32.43 | 32.32 | 20244 |
| 1737761400 | 32.5402 | 0.19 | 0.59 | 32.5 | 32.5657 | 32.4998 | 22812 |
| 1737675000 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
| 1737588600 | 32.35 | -0.01 | -0.03 | 32.45 | 32.45 | 32.35 | 39250 |
| 1737502200 | 32.36 | 0.27 | 0.84 | 32.24 | 32.4 | 32.24 | 90234 |
| 1737156600 | 32.09 | 0.22 | 0.69 | 32.03 | 32.15 | 32.03 | 22575 |
| 1737070200 | 31.87 | 0.12 | 0.36 | 31.78 | 31.87 | 31.73 | 31934 |
| 1736983800 | 31.7543 | 0.35 | 1.12 | 31.69 | 31.8 | 31.69 | 33895 |
| 1736897400 | 31.4035 | -0.06 | -0.18 | 31.37 | 31.499 | 31.345 | 25924 |
| 1736811000 | 31.46 | -0.06 | -0.19 | 31.31 | 31.47 | 31.29 | 29381 |
| 1736551800 | 31.52 | -0.37 | -1.16 | 31.69 | 31.69 | 31.4701 | 65465 |
| 1736379000 | 31.89 | -0.13 | -0.40 | 31.85 | 31.9 | 31.7928 | 12885 |
| 1736292600 | 32.0184 | -0.12 | -0.38 | 32.189999 | 32.236379 | 31.9996 | 35218 |
| 1736206200 | 32.141199 | 0.07 | 0.23 | 32.119999 | 32.31 | 32.119999 | 29806 |
| 1735947000 | 32.0675 | 0.06 | 0.19 | 32.04 | 32.08 | 31.96 | 11499 |
| 1735860600 | 32.0062 | -0 | -0.01 | 32.09 | 32.179699 | 31.91 | 35993 |
| 1735687800 | 32.009999 | 0.14 | 0.44 | 31.94 | 32.14 | 31.92 | 52071 |
| 1735601400 | 31.87 | -0.14 | -0.44 | 31.89 | 31.9797 | 31.76 | 18497 |
| 1735342200 | 32.009999 | -0.04 | -0.12 | 32 | 32.08 | 31.9135 | 17772 |
| 1735255800 | 32.049999 | 0.15 | 0.49 | 32.049999 | 32.119999 | 32.009999 | 36678 |
| 1735077840 | 31.8951 | 0.14 | 0.43 | 31.79 | 31.92 | 31.72 | 15606 |
| 1734996600 | 31.759 | 0.31 | 0.99 | 31.58 | 31.76 | 31.52 | 15790 |
| 1734737400 | 31.4463 | -0.69 | -2.16 | 31.32 | 31.659 | 31.32 | 19791 |
| 1734651000 | 32.1394 | 0.16 | 0.50 | 32.2 | 32.24 | 32.11 | 28520 |
| 1734564600 | 31.9802 | -0.4 | -1.24 | 32.39 | 32.5 | 31.96 | 29116 |
| 1734478200 | 32.3808 | -0.15 | -0.45 | 32.36 | 32.43 | 32.33 | 22295 |
| 1734391800 | 32.5285 | -0.15 | -0.45 | 32.56 | 32.619999 | 32.522199 | 18768 |
| 1734132600 | 32.6754 | -0.05 | -0.16 | 32.77 | 32.77 | 32.634999 | 10242 |
| 1734046200 | 32.729 | -0.26 | -0.79 | 32.79 | 32.799999 | 32.68 | 15909 |
| 1733959800 | 32.9894 | 0.32 | 0.97 | 32.9 | 33 | 32.8547 | 17978 |
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
