We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.12539184953 | 31.9 | 32.09 | 31.7 | 3012 | 31.88208946 | SP |
| 4 | 0.31 | 0.982567353407 | 31.55 | 32.3021 | 31.43 | 3210 | 31.83115467 | SP |
| 12 | 0.6 | 1.91938579655 | 31.26 | 32.3021 | 30.29 | 4811 | 31.54028753 | SP |
| 26 | 3.29 | 11.5155757788 | 28.57 | 32.3021 | 28.15 | 4630 | 30.91260753 | SP |
| 52 | 6.18 | 24.0654205607 | 25.68 | 32.3021 | 24.73 | 4967 | 28.48580737 | SP |
| 156 | 6.34 | 24.8432601881 | 25.52 | 32.3021 | 22.755 | 5519 | 26.33946513 | SP |
| 260 | 6.82 | 27.2364217252 | 25.04 | 32.3021 | 22.755 | 6184 | 26.17553032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959400 | 31.8528 | 0.08 | 0.26 | 31.74 | 31.8528 | 31.74 | 311 |
| 1719873000 | 31.7712 | 0.03 | 0.09 | 32.09 | 32.09 | 31.7712 | 193 |
| 1719613800 | 31.7422 | 0 | 0.00 | 31.7422 | 31.7422 | 31.7422 | 0 |
| 1719527400 | 31.7422 | -0.25 | -0.78 | 31.82 | 31.84 | 31.7 | 4976 |
| 1719441000 | 31.9927 | 0.01 | 0.04 | 31.9 | 32.049999 | 31.81 | 6569 |
| 1719354600 | 31.98 | -0.28 | -0.87 | 32.27 | 32.27 | 31.98 | 4549 |
| 1719268200 | 32.2605 | 0.36 | 1.13 | 32.09 | 32.3021 | 32.09 | 3690 |
| 1719009000 | 31.9 | -0.13 | -0.39 | 31.95 | 31.9899 | 31.9 | 801 |
| 1718922600 | 32.025399 | -0.06 | -0.18 | 32.119999 | 32.18 | 32.025399 | 8843 |
| 1718749800 | 32.0845 | 0.18 | 0.55 | 31.97 | 32.0845 | 31.97 | 1199 |
| 1718663400 | 31.909 | 0.37 | 1.16 | 31.6 | 31.909 | 31.6 | 152 |
| 1718404200 | 31.542 | -0.26 | -0.82 | 31.59 | 31.59 | 31.4599 | 3818 |
| 1718317800 | 31.8016 | 0.05 | 0.16 | 31.76 | 31.8016 | 31.6099 | 3438 |
| 1718231400 | 31.7518 | 0.24 | 0.76 | 31.9 | 31.99 | 31.7518 | 2701 |
| 1718145000 | 31.5137 | -0.1 | -0.33 | 31.52 | 31.525 | 31.4599 | 1780 |
| 1718058600 | 31.6186 | 0.05 | 0.14 | 31.43 | 31.6186 | 31.43 | 875 |
| 1717799400 | 31.5731 | -0.04 | -0.14 | 31.51 | 31.645 | 31.51 | 2894 |
| 1717713000 | 31.617 | -0.04 | -0.11 | 31.63 | 31.65 | 31.58 | 2309 |
| 1717626600 | 31.6525 | 0.23 | 0.73 | 31.55 | 31.6525 | 31.55 | 8683 |
| 1717540200 | 31.4232 | -0.12 | -0.38 | 31.43 | 31.5 | 31.35 | 7385 |
| 1717453800 | 31.5419 | -0.31 | -0.98 | 31.96 | 31.96 | 31.38 | 627 |
| 1717194600 | 31.8546 | 0.39 | 1.24 | 31.56 | 31.8546 | 31.5 | 752 |
| 1717108200 | 31.4648 | 0.14 | 0.46 | 31.32 | 31.51 | 31.32 | 1357 |
| 1717021800 | 31.3211 | -0.27 | -0.86 | 31.4 | 31.4 | 31.31 | 5483 |
| 1716935400 | 31.594 | -0.08 | -0.26 | 31.71 | 31.71 | 31.55 | 4328 |
| 1716589800 | 31.6755 | 0.12 | 0.38 | 31.77 | 31.77 | 31.6755 | 8481 |
| 1716503400 | 31.5542 | -0.24 | -0.74 | 31.96 | 31.96 | 31.5542 | 3314 |
| 1716417000 | 31.791 | -0.33 | -1.03 | 32.06 | 32.06 | 31.791 | 5508 |
| 1716330600 | 32.123399 | 0.03 | 0.10 | 32.09 | 32.123399 | 32.09 | 5337 |
| 1716244200 | 32.0919 | -0.02 | -0.05 | 32.11 | 32.189999 | 32.0919 | 5456 |
| 1715985000 | 32.1087 | 0.05 | 0.16 | 32.24 | 32.24 | 32.02 | 3417 |
| 1715898600 | 32.0559 | -0.09 | -0.28 | 32.09 | 32.1565 | 32.0559 | 11110 |
| 1715812200 | 32.146 | 0.16 | 0.49 | 32.13 | 32.146 | 32.04 | 11125 |
| 1715725800 | 31.9899 | 0.21 | 0.66 | 31.91 | 31.99 | 31.8812 | 7901 |
| 1715639400 | 31.78 | -0.11 | -0.33 | 32.03 | 32.03 | 31.78 | 11594 |
| 1715380200 | 31.885 | 0.11 | 0.36 | 31.88 | 31.96 | 31.85 | 10069 |
| 1715293800 | 31.7713 | 0.14 | 0.45 | 31.62 | 31.79 | 31.62 | 13044 |
| 1715207400 | 31.6289 | 0.05 | 0.17 | 31.5 | 31.6289 | 31.5 | 5913 |
| 1715121000 | 31.5754 | 0.07 | 0.21 | 31.65 | 31.66 | 31.5754 | 1401 |
| 1715034600 | 31.5095 | 0.27 | 0.86 | 31.36 | 31.51 | 31.36 | 5797 |
| 1714775400 | 31.2411 | 0.33 | 1.06 | 31.26 | 31.31 | 31.095 | 9294 |
| 1714689000 | 30.913 | 0.14 | 0.46 | 30.86 | 30.913 | 30.83 | 3324 |
| 1714602600 | 30.7725 | -0.18 | -0.57 | 30.79 | 31.1 | 30.74 | 6115 |
| 1714516200 | 30.9492 | -0.38 | -1.21 | 31.29 | 31.3 | 30.9492 | 9338 |
| 1714429800 | 31.3289 | 0.16 | 0.53 | 31.21 | 31.33 | 31.21 | 7461 |
| 1714170600 | 31.1641 | 0.08 | 0.27 | 31.11 | 31.24 | 31.11 | 3976 |
| 1714084200 | 31.0802 | -0.01 | -0.04 | 30.95 | 31.0802 | 30.88 | 11700 |
| 1713997800 | 31.0916 | 0.12 | 0.37 | 31.0211 | 31.0916 | 30.93 | 5975 |
| 1713911400 | 30.9759 | 0.32 | 1.05 | 30.69 | 31.03 | 30.69 | 7246 |
| 1713825000 | 30.655 | 0.23 | 0.76 | 30.55 | 30.75 | 30.55 | 1806 |
| 1713565800 | 30.4238 | 0.13 | 0.42 | 30.37 | 30.5 | 30.37 | 1608 |
| 1713479400 | 30.2955 | -0.02 | -0.05 | 30.38 | 30.49 | 30.29 | 2790 |
| 1713393000 | 30.311 | -0.12 | -0.40 | 30.61 | 30.61 | 30.311 | 3210 |
| 1713306600 | 30.432 | 0.01 | 0.02 | 30.58 | 30.58 | 30.36 | 5311 |
| 1713220200 | 30.4256 | -0.25 | -0.82 | 30.96 | 30.96 | 30.4256 | 1030 |
| 1712961000 | 30.6767 | -0.51 | -1.65 | 31.02 | 31.02 | 30.65 | 1897 |
| 1712874600 | 31.1905 | -0.05 | -0.16 | 31.32 | 31.32 | 31.0599 | 3014 |
| 1712788200 | 31.2419 | -0.44 | -1.39 | 31.26 | 31.36 | 31.13 | 1931 |
| 1712701800 | 31.6835 | -0.02 | -0.08 | 31.88 | 31.88 | 31.45 | 6143 |
| 1712615400 | 31.7076 | -0.03 | -0.08 | 31.74 | 31.7577 | 31.66 | 4179 |
| 1712356200 | 31.733 | 0.23 | 0.72 | 31.57 | 31.77 | 31.57 | 3595 |
| 1712269800 | 31.5065 | -0.28 | -0.88 | 32.04 | 32.04 | 31.5065 | 3920 |
| 1712183400 | 31.7872 | 0.04 | 0.11 | 31.67 | 31.86 | 31.67 | 2869 |
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
