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 | -1.22 | -3.78294573643 | 32.25 | 32.38 | 31 | 87104 | 31.88415113 | SP |
| 4 | -2.6 | -7.73119238775 | 33.63 | 34.02 | 31 | 112257 | 33.06321376 | SP |
| 12 | -3.16 | -9.24246855806 | 34.19 | 34.2507 | 31 | 101439 | 33.31059201 | SP |
| 26 | -1.64 | -5.01989592899 | 32.67 | 34.4345 | 31 | 71115 | 33.39090768 | SP |
| 52 | -1.95 | -5.91267434809 | 32.98 | 34.4345 | 30.79 | 51410 | 33.24579124 | SP |
| 156 | -2.79 | -8.24955647546 | 33.82 | 35.99 | 29.31 | 29747 | 32.60441096 | SP |
| 260 | 6.28 | 25.3737373737 | 24.75 | 35.99 | 18.95 | 28919 | 30.61141053 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 31.25 | -0.77 | -2.40 | 31.63 | 31.6386 | 31 | 97391 |
| 1741390200 | 32.02 | 0.16 | 0.50 | 31.9 | 32.0599 | 31.4201 | 67918 |
| 1741303800 | 31.86 | -0.49 | -1.51 | 32.009999 | 32.1899 | 31.67 | 97782 |
| 1741217400 | 32.35 | 0.4 | 1.25 | 31.86 | 32.3724 | 31.84 | 108872 |
| 1741131000 | 31.95 | -0.37 | -1.14 | 32.25 | 32.38 | 31.7773 | 63660 |
| 1741044600 | 32.32 | -0.46 | -1.40 | 32.75 | 33.0885 | 32.100099 | 155039 |
| 1740785400 | 32.78 | 0.52 | 1.61 | 32.28 | 32.78 | 32.09 | 86983 |
| 1740699000 | 32.259999 | -0.4 | -1.22 | 32.96 | 32.96 | 32.2302 | 98824 |
| 1740612600 | 32.659999 | -0.12 | -0.37 | 32.83 | 33.15 | 32.63 | 59187 |
| 1740526200 | 32.78 | -0.5 | -1.50 | 32.869999 | 32.95 | 32.509999 | 77880 |
| 1740439800 | 33.28 | -0.1 | -0.30 | 33.61 | 33.69 | 33.229999 | 53875 |
| 1740180600 | 33.38 | -0.52 | -1.52 | 33.91 | 33.91 | 33.350099 | 70027 |
| 1740094200 | 33.895 | -0.05 | -0.15 | 33.96 | 33.9693 | 33.72 | 54646 |
| 1740007800 | 33.945 | 0.05 | 0.15 | 33.71 | 33.97 | 33.71 | 47322 |
| 1739921400 | 33.8929 | 0.02 | 0.07 | 34.02 | 34.02 | 33.76 | 63087 |
| 1739575800 | 33.87 | 0.05 | 0.16 | 33.92 | 33.92 | 33.76 | 95538 |
| 1739489400 | 33.815 | 0.17 | 0.52 | 33.71 | 33.82 | 33.5894 | 239563 |
| 1739403000 | 33.64 | -0.02 | -0.05 | 33.53 | 33.68 | 33.4047 | 311578 |
| 1739316600 | 33.6565 | 0.02 | 0.05 | 33.63 | 33.6786 | 33.5701 | 283815 |
| 1739230200 | 33.64 | 0.16 | 0.48 | 33.5 | 33.71 | 33.5 | 656228 |
| 1738971000 | 33.479999 | -0.18 | -0.53 | 33.7 | 33.71 | 33.4217 | 68682 |
| 1738884600 | 33.66 | 0.1 | 0.30 | 33.64 | 33.66 | 33.52 | 102433 |
| 1738798200 | 33.56 | 0.1 | 0.30 | 33.509999 | 33.56 | 33.3096 | 37530 |
| 1738711800 | 33.46 | 0.19 | 0.57 | 33.31 | 33.499899 | 33.2505 | 42449 |
| 1738625400 | 33.27 | -0.19 | -0.57 | 33.09 | 33.375 | 32.9117 | 77245 |
| 1738366200 | 33.46 | -0.1 | -0.29 | 33.72 | 33.72 | 33.36 | 85330 |
| 1738279800 | 33.5573 | 0.12 | 0.35 | 33.59 | 33.681 | 33.33 | 79770 |
| 1738193400 | 33.439999 | -0.02 | -0.07 | 33.5 | 33.5 | 33.27 | 78986 |
| 1738107000 | 33.464799 | -0.08 | -0.24 | 33.61 | 33.61 | 33.18 | 98318 |
| 1738020600 | 33.545 | -0.41 | -1.19 | 33.28 | 33.6399 | 33.28 | 112165 |
| 1737761400 | 33.95 | 0.08 | 0.23 | 34.07 | 34.07 | 33.87 | 126298 |
| 1737675000 | 33.8725 | 0 | 0.00 | 33.8725 | 33.8725 | 33.8725 | 0 |
| 1737588600 | 33.8725 | 0.11 | 0.33 | 34.04 | 34.04 | 33.7722 | 65010 |
| 1737502200 | 33.76 | 0.23 | 0.69 | 34 | 34 | 33.53 | 140041 |
| 1737156600 | 33.53 | 0.23 | 0.69 | 33.6 | 33.6 | 33.4117 | 61262 |
| 1737070200 | 33.299999 | -0.02 | -0.06 | 33.369999 | 33.3998 | 33.1901 | 54849 |
| 1736983800 | 33.32 | 0.52 | 1.59 | 33.22 | 33.35 | 33.0723 | 81918 |
| 1736897400 | 32.799999 | 0.08 | 0.24 | 32.89 | 32.987 | 32.5589 | 32170 |
| 1736811000 | 32.72 | -0.01 | -0.03 | 32.42 | 32.759999 | 32.35 | 46134 |
| 1736551800 | 32.729999 | -0.45 | -1.36 | 33.189999 | 33.189999 | 32.5 | 75096 |
| 1736379000 | 33.18 | 0.02 | 0.06 | 33.17 | 33.24 | 32.9099 | 55383 |
| 1736292600 | 33.159999 | -0.36 | -1.07 | 33.66 | 33.66 | 33.06 | 62534 |
| 1736206200 | 33.52 | 0.17 | 0.51 | 33.64 | 33.74 | 33.38 | 109056 |
| 1735947000 | 33.35 | 0.46 | 1.40 | 33.15 | 33.354 | 32.9823 | 112102 |
| 1735860600 | 32.89 | -0.08 | -0.23 | 33.11 | 33.27 | 32.7 | 198599 |
| 1735687800 | 32.966099 | -0.16 | -0.49 | 33.259999 | 33.275 | 32.9142 | 40120 |
| 1735601400 | 33.13 | -0.3 | -0.91 | 33.189999 | 33.375 | 32.9 | 130598 |
| 1735342200 | 33.433 | -0.4 | -1.17 | 33.78 | 33.7899 | 33.2049 | 85435 |
| 1735255800 | 33.83 | -0.35 | -1.02 | 33.82 | 33.98 | 33.5919 | 94141 |
| 1735077840 | 34.18 | 0.33 | 0.99 | 33.75 | 34.18 | 33.75 | 35122 |
| 1734996600 | 33.8451 | 0.22 | 0.64 | 33.64 | 33.85 | 33.479999 | 55640 |
| 1734737400 | 33.63 | 0.35 | 1.06 | 33.13 | 33.79 | 33.049999 | 35251 |
| 1734651000 | 33.2768 | 0.06 | 0.17 | 33.36 | 33.5662 | 33.25 | 125131 |
| 1734564600 | 33.220399 | -0.96 | -2.81 | 34.1 | 34.2507 | 33.2 | 59018 |
| 1734478200 | 34.18 | -0.08 | -0.23 | 34.19 | 34.21 | 34.0801 | 53263 |
| 1734391800 | 34.26 | 0.11 | 0.32 | 34.16 | 34.35 | 34.1501 | 82285 |
| 1734132600 | 34.1508 | -0.01 | -0.03 | 34.29 | 34.29 | 34.0632 | 95473 |
| 1734046200 | 34.1602 | -0.06 | -0.17 | 34.29 | 34.29 | 34.0997 | 24316 |
| 1733959800 | 34.22 | 0.19 | 0.55 | 34.15 | 34.28 | 34.0516 | 36276 |
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
