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 | -1.0153 | -3.04711884754 | 33.32 | 33.32 | 32.5 | 2074 | 32.84324748 | SP |
| 4 | -1.6053 | -4.73400176939 | 33.91 | 34.0205 | 32.5 | 1014 | 33.15410721 | SP |
| 12 | -0.8053 | -2.43219571127 | 33.11 | 34.0205 | 32.5 | 1406 | 33.33865097 | SP |
| 26 | 0.1699 | 0.528710307828 | 32.1348 | 34.0205 | 32.1202 | 1336 | 33.19748999 | SP |
| 52 | 3.0147 | 10.2925913281 | 29.29 | 34.0205 | 29.19 | 2890 | 30.95154793 | SP |
| 156 | 7.1847 | 28.6015127389 | 25.12 | 34.0205 | 24.53 | 9938 | 27.30356851 | SP |
| 260 | 7.1847 | 28.6015127389 | 25.12 | 34.0205 | 24.53 | 9938 | 27.30356851 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 32.304699 | -0.35 | -1.06 | 32.57 | 32.57 | 32.304699 | 101 |
| 1741818600 | 32.6518 | 0.09 | 0.27 | 32.61 | 32.72 | 32.61 | 6747 |
| 1741732200 | 32.563699 | -0.11 | -0.35 | 32.5 | 32.563699 | 32.5 | 206 |
| 1741645800 | 32.6781 | -0.59 | -1.76 | 32.82 | 32.82 | 32.6781 | 101 |
| 1741390200 | 33.2645 | 0.14 | 0.42 | 33.13 | 33.2645 | 33.07 | 3092 |
| 1741303800 | 33.124 | -0.37 | -1.10 | 33.32 | 33.32 | 33.124 | 226 |
| 1741217400 | 33.493 | 0.25 | 0.75 | 33.21 | 33.493 | 33.21 | 300 |
| 1741131000 | 33.244999 | -0.17 | -0.49 | 33.140099 | 33.4 | 33.140099 | 3731 |
| 1741044600 | 33.409999 | -0.33 | -0.97 | 33.409999 | 33.409999 | 33.409999 | 268 |
| 1740785400 | 33.7364 | 0.22 | 0.67 | 33.549999 | 33.7364 | 33.509999 | 351 |
| 1740699000 | 33.512099 | -0.23 | -0.68 | 33.83 | 33.83 | 33.512099 | 717 |
| 1740612600 | 33.7425 | 0.01 | 0.02 | 33.85 | 33.85 | 33.67 | 1338 |
| 1740526200 | 33.737 | -0.08 | -0.23 | 33.66 | 33.755 | 33.66 | 1327 |
| 1740439800 | 33.8144 | -0.02 | -0.06 | 33.82 | 33.82 | 33.8144 | 167 |
| 1740180600 | 33.835 | -0.17 | -0.50 | 33.835 | 33.835 | 33.835 | 2 |
| 1740094200 | 34.0042 | -0.01 | -0.03 | 34.0042 | 34.0042 | 34.0042 | 1 |
| 1740007800 | 34.0154 | 0.02 | 0.07 | 34.0205 | 34.0205 | 34.0154 | 342 |
| 1739921400 | 33.9926 | 0 | 0.01 | 33.9926 | 33.9926 | 33.9926 | 1 |
| 1739575800 | 33.9887 | 0.04 | 0.13 | 33.9624 | 33.9887 | 33.9624 | 151 |
| 1739489400 | 33.9458 | 0.11 | 0.34 | 33.91 | 33.9458 | 33.91 | 201 |
| 1739403000 | 33.8308 | -0.05 | -0.15 | 33.74 | 33.86 | 33.74 | 332 |
| 1739316600 | 33.881 | 0.02 | 0.05 | 33.881 | 33.881 | 33.881 | 1 |
| 1739230200 | 33.8634 | 0.08 | 0.23 | 33.84 | 33.8634 | 33.84 | 5633 |
| 1738971000 | 33.7848 | -0.07 | -0.19 | 33.77 | 33.8 | 33.77 | 588 |
| 1738884600 | 33.8498 | 0.04 | 0.12 | 33.8 | 33.8498 | 33.8 | 2036 |
| 1738798200 | 33.8082 | 0.04 | 0.13 | 33.6601 | 33.8082 | 33.6601 | 101 |
| 1738711800 | 33.7638 | 0.1 | 0.29 | 33.71 | 33.7638 | 33.71 | 31 |
| 1738625400 | 33.6647 | -0.07 | -0.21 | 33.49 | 33.6647 | 33.49 | 815 |
| 1738366200 | 33.7353 | -0.05 | -0.16 | 33.77 | 33.77 | 33.7353 | 134 |
| 1738279800 | 33.7898 | 0.06 | 0.17 | 33.74 | 33.7898 | 33.74 | 3908 |
| 1738193400 | 33.7338 | -0.04 | -0.11 | 33.7338 | 33.7338 | 33.7338 | 1 |
| 1738107000 | 33.7696 | 0.15 | 0.45 | 33.7 | 33.7696 | 33.7 | 162 |
| 1738020600 | 33.619 | -0.18 | -0.53 | 33.619 | 33.619 | 33.619 | 118 |
| 1737761400 | 33.7972 | 0.04 | 0.12 | 33.77 | 33.7972 | 33.77 | 227 |
| 1737675000 | 33.7569 | 0 | 0.00 | 33.7569 | 33.7569 | 33.7569 | 0 |
| 1737588600 | 33.7569 | 0.04 | 0.10 | 33.73 | 33.7569 | 33.73 | 1711 |
| 1737502200 | 33.7218 | 0.12 | 0.35 | 33.62 | 33.7218 | 33.62 | 172 |
| 1737156600 | 33.6058 | 0.09 | 0.27 | 33.6 | 33.6058 | 33.59 | 534 |
| 1737070200 | 33.5139 | -0 | -0.00 | 33.508499 | 33.5139 | 33.49 | 1264 |
| 1736983800 | 33.5148 | 0.31 | 0.93 | 33.439999 | 33.5148 | 33.439999 | 497 |
| 1736897400 | 33.2065 | 0.02 | 0.07 | 33.18 | 33.2065 | 33.18 | 45 |
| 1736811000 | 33.184399 | 0.04 | 0.12 | 32.97 | 33.184399 | 32.97 | 395 |
| 1736551800 | 33.1449 | -0.16 | -0.49 | 33.2 | 33.2 | 33.134999 | 691 |
| 1736379000 | 33.3097 | -0.01 | -0.03 | 33.27 | 33.3097 | 33.24 | 600 |
| 1736292600 | 33.3198 | -0.13 | -0.39 | 33.46 | 33.46 | 33.3198 | 551 |
| 1736206200 | 33.45 | 0.07 | 0.20 | 33.479999 | 33.5 | 33.45 | 1063 |
| 1735947000 | 33.3817 | 0.17 | 0.52 | 33.389899 | 33.4 | 33.3817 | 689 |
| 1735860600 | 33.2093 | 0.02 | 0.06 | 33.21 | 33.22 | 33.17 | 1396 |
| 1735687800 | 33.189999 | -0.11 | -0.33 | 33.28 | 33.28 | 33.18 | 2179 |
| 1735601400 | 33.3005 | -0.08 | -0.24 | 33.259999 | 33.3005 | 33.259999 | 535 |
| 1735342200 | 33.3808 | -0.13 | -0.38 | 33.3808 | 33.3808 | 33.3808 | 1 |
| 1735255800 | 33.508499 | 0.03 | 0.09 | 33.450499 | 33.508499 | 33.439999 | 4254 |
| 1735077840 | 33.4769 | 0.13 | 0.40 | 33.439999 | 33.4769 | 33.439999 | 7933 |
| 1734996600 | 33.3449 | 0.13 | 0.40 | 33.21 | 33.3449 | 33.21 | 144 |
| 1734737400 | 33.2117 | 0.19 | 0.59 | 33.259999 | 33.259999 | 33.21 | 483 |
| 1734651000 | 33.0169 | -0.05 | -0.15 | 33.11 | 33.11 | 33.0169 | 17416 |
| 1734564600 | 33.0657 | -0.37 | -1.10 | 33.43 | 33.43 | 33.0657 | 203 |
| 1734478200 | 33.4349 | -0.03 | -0.09 | 33.38 | 33.435 | 33.38 | 4151 |
| 1734391800 | 33.4637 | 0.02 | 0.07 | 33.409999 | 33.4637 | 33.409999 | 411 |
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
