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 | 0.0799 | 0.249765551735 | 31.99 | 32.08 | 31.77 | 10444 | 31.91389406 | SP |
| 4 | 0.2755 | 0.866504793297 | 31.7944 | 32.2393 | 31.38 | 7294 | 31.87009764 | SP |
| 12 | 0.9899 | 3.18500643501 | 31.08 | 32.2393 | 30.5101 | 9396 | 31.60623108 | SP |
| 26 | 2.1699 | 7.25719063545 | 29.9 | 32.2393 | 29.27 | 8530 | 30.9964641 | SP |
| 52 | 4.5299 | 16.4484386347 | 27.54 | 32.2393 | 27.47 | 10478 | 29.65928701 | SP |
| 156 | 6.5209 | 25.5231124506 | 25.549 | 32.2393 | 23.3 | 13022 | 26.83853747 | SP |
| 260 | 6.5209 | 25.5231124506 | 25.549 | 32.2393 | 23.3 | 13022 | 26.83853747 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 32.069899 | 0.05 | 0.14 | 31.95 | 32.1 | 31.95 | 16424 |
| 1732231800 | 32.023899 | 0.05 | 0.17 | 31.9706 | 32.08 | 31.8639 | 9273 |
| 1732145400 | 31.97 | 0.03 | 0.09 | 31.8947 | 31.97 | 31.81 | 6889 |
| 1732059000 | 31.9402 | 0.04 | 0.14 | 31.93 | 31.99 | 31.91 | 4903 |
| 1731972600 | 31.8954 | 0.05 | 0.17 | 31.9215 | 31.96 | 31.8954 | 12987 |
| 1731713400 | 31.8426 | -0.19 | -0.60 | 31.99 | 31.99 | 31.77 | 18169 |
| 1731627000 | 32.0354 | -0.1 | -0.30 | 32.07 | 32.13 | 32.0354 | 1794 |
| 1731540600 | 32.1331 | 0.04 | 0.12 | 32.107999 | 32.2044 | 32.104999 | 18959 |
| 1731454200 | 32.0942 | -0.03 | -0.10 | 32.1 | 32.15 | 32.04 | 8915 |
| 1731367800 | 32.124899 | 0.02 | 0.06 | 32.2393 | 32.2393 | 32.06 | 8846 |
| 1731108600 | 32.1051 | 0.04 | 0.11 | 32.14 | 32.17 | 32.0501 | 4474 |
| 1731022200 | 32.069699 | 0.09 | 0.30 | 32.034999 | 32.1396 | 32.02 | 4179 |
| 1730935800 | 31.9749 | 0.39 | 1.23 | 31.92 | 31.99 | 31.885 | 2729 |
| 1730849400 | 31.5857 | 0.2 | 0.62 | 31.485 | 31.5857 | 31.485 | 3579 |
| 1730763000 | 31.3903 | -0.04 | -0.12 | 31.48 | 31.5041 | 31.3903 | 10108 |
| 1730500200 | 31.4286 | 0.05 | 0.15 | 31.48 | 31.5699 | 31.4008 | 8391 |
| 1730413800 | 31.38 | -0.28 | -0.90 | 31.54 | 31.54 | 31.38 | 2887 |
| 1730327400 | 31.6648 | -0.09 | -0.27 | 31.72 | 31.7999 | 31.6648 | 5235 |
| 1730241000 | 31.7505 | 0.01 | 0.03 | 31.62 | 31.8 | 31.62 | 5951 |
| 1730154600 | 31.74 | 0.1 | 0.31 | 31.6846 | 31.7889 | 31.6846 | 6795 |
| 1729895400 | 31.6412 | -0.08 | -0.25 | 31.7944 | 31.7944 | 31.6412 | 1164 |
| 1729809000 | 31.72 | 0.05 | 0.16 | 31.8 | 31.8 | 31.64 | 21155 |
| 1729722600 | 31.67 | -0.1 | -0.33 | 31.7 | 31.7073 | 31.59 | 5246 |
| 1729636200 | 31.7739 | 0.02 | 0.07 | 31.79 | 31.8 | 31.72 | 6957 |
| 1729549800 | 31.7515 | -0.09 | -0.28 | 31.81 | 31.81 | 31.71 | 2918 |
| 1729290600 | 31.8393 | 0.12 | 0.38 | 31.8 | 31.8499 | 31.775 | 39228 |
| 1729204200 | 31.72 | -0.04 | -0.13 | 31.77 | 31.809 | 31.72 | 3516 |
| 1729117800 | 31.76 | 0.11 | 0.33 | 31.64 | 31.76 | 31.64 | 1314 |
| 1729031400 | 31.6547 | -0.11 | -0.35 | 31.72 | 31.74 | 31.61 | 2501 |
| 1728945000 | 31.7649 | 0.13 | 0.40 | 31.72 | 31.7899 | 31.72 | 2451 |
| 1728685800 | 31.6389 | 0.11 | 0.34 | 31.65 | 31.65 | 31.56 | 142480 |
| 1728599400 | 31.5314 | -0.03 | -0.09 | 31.48 | 31.59 | 31.48 | 7290 |
| 1728513000 | 31.5603 | 0.07 | 0.22 | 31.51 | 31.58 | 31.47 | 14592 |
| 1728426600 | 31.49 | 0.2 | 0.63 | 31.41 | 31.49 | 31.3801 | 2194 |
| 1728340200 | 31.292 | -0.18 | -0.58 | 31.43 | 31.43 | 31.292 | 2151 |
| 1728081000 | 31.4734 | 0.14 | 0.45 | 31.14 | 31.4752 | 31.14 | 10080 |
| 1727994600 | 31.3333 | -0.01 | -0.04 | 31.37 | 31.37 | 31.28 | 3643 |
| 1727908200 | 31.3472 | -0.02 | -0.07 | 31.38 | 31.4399 | 31.34 | 1637 |
| 1727821800 | 31.3698 | -0.17 | -0.52 | 31.345 | 31.4299 | 31.3 | 8481 |
| 1727735400 | 31.5352 | 0.06 | 0.19 | 31.42 | 31.5352 | 31.42 | 5243 |
| 1727476200 | 31.4766 | -0.02 | -0.08 | 31.54 | 31.54 | 31.44 | 4694 |
| 1727389800 | 31.5007 | 0.06 | 0.18 | 31.5 | 31.53 | 31.4523 | 4474 |
| 1727303400 | 31.4454 | -0.03 | -0.09 | 31.47 | 31.47 | 31.44 | 763 |
| 1727217000 | 31.4728 | 0.04 | 0.12 | 31.47 | 31.5 | 31.41 | 49676 |
| 1727130600 | 31.4351 | 0.02 | 0.08 | 31.39 | 31.44 | 31.39 | 5053 |
| 1726871400 | 31.4105 | 0 | 0.00 | 31.3436 | 31.4105 | 31.3436 | 2253 |
| 1726785000 | 31.4094 | 0.3 | 0.97 | 31.38 | 31.4579 | 31.38 | 1627 |
| 1726698600 | 31.1079 | -0.09 | -0.27 | 31.14 | 31.215 | 31.1001 | 2437 |
| 1726612200 | 31.1932 | -0.01 | -0.04 | 31.255 | 31.255 | 31.19 | 1272 |
| 1726525800 | 31.2042 | 0.03 | 0.08 | 31.21 | 31.21 | 31.19 | 1034 |
| 1726266600 | 31.178 | 0.11 | 0.35 | 31.13 | 31.178 | 31.13 | 742 |
| 1726180200 | 31.068 | 0.1 | 0.34 | 31.06 | 31.068 | 30.95 | 10186 |
| 1726093800 | 30.9636 | 0.16 | 0.51 | 30.7599 | 30.9636 | 30.73 | 4038 |
| 1726007400 | 30.8064 | 0.09 | 0.28 | 30.74 | 30.8064 | 30.7 | 10014 |
| 1725921000 | 30.7195 | 0.17 | 0.54 | 30.69 | 30.7195 | 30.6101 | 4286 |
| 1725661800 | 30.553 | -0.23 | -0.75 | 30.81 | 30.81 | 30.5101 | 7576 |
| 1725575400 | 30.7846 | -0.06 | -0.20 | 30.8503 | 30.86 | 30.7103 | 1523 |
| 1725489000 | 30.8462 | -0 | -0.01 | 30.87 | 30.87 | 30.8 | 2720 |
| 1725402600 | 30.85 | -0.33 | -1.06 | 31.1 | 31.1 | 30.835 | 5829 |
| 1725057000 | 31.1819 | 0.16 | 0.51 | 31.08 | 31.1819 | 31.04 | 10384 |
| 1724970600 | 31.0226 | -0.01 | -0.02 | 31.06 | 31.16 | 30.99 | 7905 |
| 1724884200 | 31.0298 | -0.07 | -0.24 | 31.1 | 31.1 | 30.93 | 12271 |
| 1724797800 | 31.1042 | 0.04 | 0.14 | 31.02 | 31.14 | 31.02 | 4949 |
| 1724711400 | 31.061 | -0.05 | -0.15 | 31.09 | 31.09 | 31.0201 | 5682 |
| 1724452200 | 31.1063 | 0.21 | 0.68 | 30.95 | 31.1063 | 30.95 | 2854 |
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
