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 | -2.78 | -8.0069124424 | 34.72 | 34.72 | 31.61 | 20176 | 33.17243651 | SP |
| 4 | -0.43 | -1.32839048502 | 32.37 | 34.81 | 31.2429 | 20317 | 32.86874707 | SP |
| 12 | 5.23 | 19.5806813927 | 26.71 | 34.81 | 24.69 | 21639 | 29.67276976 | SP |
| 26 | 5.6 | 21.2604403948 | 26.34 | 34.81 | 24.69 | 26172 | 28.90052268 | SP |
| 52 | 6.5 | 25.5503144654 | 25.44 | 34.81 | 24.69 | 25829 | 28.89163069 | SP |
| 156 | 6.5 | 25.5503144654 | 25.44 | 34.81 | 24.69 | 25829 | 28.89163069 | SP |
| 260 | 6.5 | 25.5503144654 | 25.44 | 34.81 | 24.69 | 25829 | 28.89163069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 31.94 | -0.67 | -2.05 | 32.68 | 32.68 | 31.61 | 15374 |
| 1721082600 | 32.61 | 0.09 | 0.28 | 32.58 | 33.081 | 32.32 | 10540 |
| 1720823400 | 32.52 | -0.3 | -0.91 | 32.77 | 32.970999 | 32.325 | 16541 |
| 1720737000 | 32.82 | -1.68 | -4.87 | 34.08 | 34.24 | 32.36 | 34525 |
| 1720650600 | 34.5 | 0.99 | 2.95 | 33.84 | 34.54 | 33.5 | 15789 |
| 1720564200 | 33.509999 | -0.98 | -2.84 | 34.72 | 34.72 | 33.409999 | 23483 |
| 1720477800 | 34.49 | -0.22 | -0.63 | 34.81 | 34.81 | 34.3 | 12792 |
| 1720218600 | 34.71 | 1 | 2.97 | 33.71 | 34.81 | 33.64 | 22289 |
| 1720040640 | 33.71 | 0.13 | 0.39 | 33.5 | 33.76 | 33.409999 | 9289 |
| 1719959400 | 33.58 | 0.43 | 1.30 | 33.15 | 33.615 | 32.81 | 10249 |
| 1719873000 | 33.15 | 0.44 | 1.35 | 32.11 | 33.259999 | 31.75 | 17711 |
| 1719613800 | 32.71 | 0 | 0.00 | 32.71 | 32.71 | 32.71 | 0 |
| 1719527400 | 32.71 | 0.12 | 0.37 | 32.71 | 33.1881 | 32.64 | 18517 |
| 1719441000 | 32.59 | 0.13 | 0.40 | 32.17 | 32.81 | 32.17 | 20872 |
| 1719354600 | 32.46 | 0.39 | 1.22 | 32.04 | 32.46 | 31.92 | 10197 |
| 1719268200 | 32.07 | -0.3 | -0.93 | 32.439999 | 32.6699 | 31.85 | 41955 |
| 1719009000 | 32.369999 | 0.63 | 1.98 | 31.89 | 32.4 | 31.88 | 30573 |
| 1718922600 | 31.74 | -0.17 | -0.53 | 31.93 | 31.93 | 31.2429 | 16583 |
| 1718749800 | 31.9103 | -0.34 | -1.05 | 32.369999 | 32.54 | 31.75 | 33488 |
| 1718663400 | 32.25 | 0.91 | 2.90 | 31.4 | 32.519799 | 31.1911 | 28035 |
| 1718404200 | 31.34 | 0.1 | 0.32 | 30.63 | 31.47 | 30.56 | 46805 |
| 1718317800 | 31.24 | -0.05 | -0.16 | 31.29 | 31.47 | 30.99 | 16626 |
| 1718231400 | 31.29 | 1.29 | 4.30 | 30.5 | 31.49 | 30.18 | 22875 |
| 1718145000 | 29.999 | 0.61 | 2.07 | 29.14 | 30 | 29.07 | 9623 |
| 1718058600 | 29.39 | 0.48 | 1.67 | 28.88 | 29.39 | 28.88 | 11576 |
| 1717799400 | 28.908 | -0.06 | -0.21 | 29.05 | 29.155 | 28.76 | 22881 |
| 1717713000 | 28.97 | 0.11 | 0.38 | 28.99 | 29.01 | 28.52 | 12515 |
| 1717626600 | 28.86 | 1 | 3.60 | 28.21 | 28.89 | 27.97 | 27486 |
| 1717540200 | 27.8569 | 0.29 | 1.04 | 27.31 | 27.8569 | 27.07 | 10410 |
| 1717453800 | 27.57 | -0.21 | -0.76 | 27.83 | 27.9 | 27 | 17185 |
| 1717194600 | 27.78 | 0.01 | 0.04 | 27.98 | 27.98 | 26.405 | 21344 |
| 1717108200 | 27.77 | -1.93 | -6.50 | 28.94 | 28.94 | 27.67 | 34049 |
| 1717021800 | 29.7 | -0.15 | -0.50 | 29.21 | 29.9687 | 29.21 | 13237 |
| 1716935400 | 29.85 | -0.05 | -0.16 | 29.97 | 29.97 | 29.47 | 25798 |
| 1716589800 | 29.8966 | 0.39 | 1.33 | 29.57 | 30.029 | 29.19 | 19498 |
| 1716503400 | 29.5034 | -0.43 | -1.44 | 30.42 | 30.42 | 29.291 | 28599 |
| 1716417000 | 29.9341 | 0.07 | 0.25 | 29.955 | 30.2201 | 29.711 | 9139 |
| 1716330600 | 29.86 | 0.49 | 1.67 | 29.41 | 30.265 | 29.3599 | 21096 |
| 1716244200 | 29.37 | 0.75 | 2.62 | 28.595 | 29.51 | 28.595 | 34437 |
| 1715985000 | 28.62 | -0.13 | -0.45 | 28.94 | 28.94 | 28.405 | 18275 |
| 1715898600 | 28.75 | -0.38 | -1.30 | 29 | 29.305 | 28.75 | 18850 |
| 1715812200 | 29.129 | 0.99 | 3.51 | 28.355 | 29.17 | 28.3104 | 30094 |
| 1715725800 | 28.14 | 0.4 | 1.44 | 27.57 | 28.18 | 27.51 | 7961 |
| 1715639400 | 27.74 | -0.18 | -0.66 | 28.24 | 28.24 | 27.36 | 33472 |
| 1715380200 | 27.9248 | 0.3 | 1.10 | 27.71 | 27.98 | 27.62 | 5001 |
| 1715293800 | 27.62 | 0.3 | 1.10 | 27.47 | 27.62 | 27.1608 | 18194 |
| 1715207400 | 27.32 | 0.08 | 0.29 | 27 | 27.5419 | 27 | 10880 |
| 1715121000 | 27.24 | -0.58 | -2.08 | 27.89 | 27.89 | 27.24 | 11473 |
| 1715034600 | 27.82 | 0.93 | 3.46 | 27.04 | 27.82 | 26.851 | 15301 |
| 1714775400 | 26.89 | 1.14 | 4.43 | 26.44 | 26.9 | 26.44 | 28919 |
| 1714689000 | 25.75 | 0.37 | 1.46 | 25.85 | 25.85 | 25.39 | 9696 |
| 1714602600 | 25.38 | 0.69 | 2.79 | 25.19 | 26.239 | 24.99 | 17651 |
| 1714516200 | 24.69 | -1.69 | -6.41 | 26.38 | 26.38 | 24.69 | 20491 |
| 1714429800 | 26.38 | -0.61 | -2.26 | 26.85 | 26.85 | 26.09 | 26053 |
| 1714170600 | 26.99 | 0.86 | 3.29 | 27.84 | 27.84 | 26.98 | 53631 |
| 1714084200 | 26.13 | -1.31 | -4.77 | 25.24 | 26.14 | 24.7 | 61125 |
| 1713997800 | 27.44 | 0.21 | 0.77 | 27.58 | 27.76 | 27.1 | 21684 |
| 1713911400 | 27.23 | 0.85 | 3.22 | 26.71 | 27.269 | 26.65 | 24447 |
| 1713825000 | 26.38 | 0.26 | 1.00 | 26.12 | 26.56 | 25.88 | 11418 |
| 1713565800 | 26.12 | -0.7 | -2.61 | 26.67 | 26.85 | 25.99 | 19561 |
| 1713479400 | 26.82 | -1.09 | -3.91 | 27.59 | 27.81 | 26.81 | 13737 |
| 1713393000 | 27.91 | -0.39 | -1.38 | 28.57 | 28.73 | 27.7987 | 13855 |
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
