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 | -0.345 | -1.09419600381 | 31.53 | 31.59 | 31.08 | 90387 | 31.23385997 | SP |
| 4 | -0.855 | -2.66853932584 | 32.04 | 32.31 | 31.08 | 56968 | 31.63915112 | SP |
| 12 | -1.145 | -3.54160222703 | 32.33 | 32.36 | 31.08 | 108225 | 31.74946456 | SP |
| 26 | -0.305 | -0.968561448079 | 31.49 | 32.7959 | 31.08 | 102081 | 31.97771611 | SP |
| 52 | 0.475 | 1.54672745034 | 30.71 | 32.7959 | 30.29 | 105176 | 31.493032 | SP |
| 156 | 1.105 | 3.67353723404 | 30.08 | 32.7959 | 26.94 | 133698 | 29.91533788 | SP |
| 260 | 2.495 | 8.69640989892 | 28.69 | 32.7959 | 26.58 | 134649 | 30.34208746 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 31.185 | -0.08 | -0.24 | 31.18 | 31.2899 | 31.14 | 115489 |
| 1741818600 | 31.26 | 0.09 | 0.29 | 31.39 | 31.39 | 31.17 | 39709 |
| 1741732200 | 31.17 | 0.01 | 0.03 | 31.17 | 31.26 | 31.091 | 59596 |
| 1741645800 | 31.16 | -0.35 | -1.10 | 31.5 | 31.5 | 31.08 | 266663 |
| 1741390200 | 31.5065 | 0.03 | 0.08 | 31.57 | 31.57 | 31.35 | 48476 |
| 1741303800 | 31.48 | -0.18 | -0.57 | 31.53 | 31.59 | 31.43 | 37659 |
| 1741217400 | 31.66 | 0.17 | 0.54 | 31.49 | 31.66 | 31.49 | 21431 |
| 1741131000 | 31.489 | -0.07 | -0.22 | 31.59 | 31.61 | 31.3239 | 46939 |
| 1741044600 | 31.56 | -0.17 | -0.54 | 31.91 | 31.91 | 31.53 | 27941 |
| 1740785400 | 31.73 | 0.05 | 0.16 | 31.63 | 31.78 | 31.61 | 22154 |
| 1740699000 | 31.68 | -0.14 | -0.44 | 31.82 | 31.86 | 31.68 | 29835 |
| 1740612600 | 31.82 | 0.05 | 0.16 | 31.94 | 31.94 | 31.82 | 31061 |
| 1740526200 | 31.77 | -0.08 | -0.25 | 31.89 | 31.89 | 31.71 | 36615 |
| 1740439800 | 31.849 | -0.04 | -0.13 | 31.92 | 31.925 | 31.8 | 45207 |
| 1740180600 | 31.89 | -0.21 | -0.65 | 32.159999 | 32.159999 | 31.89 | 75667 |
| 1740094200 | 32.1 | -0.06 | -0.19 | 32.31 | 32.31 | 32.0291 | 143303 |
| 1740007800 | 32.159999 | -0.11 | -0.34 | 32.21 | 32.21 | 32.159999 | 31614 |
| 1739921400 | 32.27 | 0.12 | 0.37 | 32.17 | 32.27 | 32.17 | 56093 |
| 1739575800 | 32.15 | 0 | 0.00 | 32.17 | 32.229999 | 32.15 | 41138 |
| 1739489400 | 32.15 | 0.15 | 0.47 | 32.04 | 32.15 | 32.04 | 21459 |
| 1739403000 | 32 | -0.02 | -0.06 | 31.88 | 32.02 | 31.88 | 76755 |
| 1739316600 | 32.02 | -0.05 | -0.16 | 32.09 | 32.09 | 32.0009 | 40958 |
| 1739230200 | 32.07 | 0.08 | 0.25 | 32.07 | 32.11 | 32.032575 | 53035 |
| 1738971000 | 31.99 | -0.04 | -0.12 | 32.1 | 32.1 | 31.94 | 27579 |
| 1738884600 | 32.03 | 0.01 | 0.03 | 32.02 | 32.0678 | 31.98 | 40737 |
| 1738798200 | 32.02 | 0.09 | 0.28 | 31.84 | 32.034999 | 31.84 | 33644 |
| 1738711800 | 31.93 | 0.05 | 0.16 | 31.88 | 31.9562 | 31.88 | 58153 |
| 1738625400 | 31.88 | -0.04 | -0.13 | 31.67 | 31.9 | 31.67 | 43092 |
| 1738366200 | 31.92 | -0.09 | -0.28 | 32.009999 | 32.075 | 31.92 | 36168 |
| 1738279800 | 32.009999 | 0.1 | 0.31 | 31.89 | 32.069899 | 31.89 | 47246 |
| 1738193400 | 31.91 | 0.06 | 0.19 | 31.89 | 31.95 | 31.85 | 78964 |
| 1738107000 | 31.85 | 0.05 | 0.16 | 31.9 | 31.9 | 31.78 | 90248 |
| 1738020600 | 31.8 | -0.14 | -0.44 | 31.66 | 31.8389 | 31.66 | 399062 |
| 1737761400 | 31.94 | 0.08 | 0.25 | 32.049999 | 32.049999 | 31.94 | 398221 |
| 1737675000 | 31.86 | 0 | 0.00 | 31.86 | 31.86 | 31.86 | 0 |
| 1737588600 | 31.86 | -0.02 | -0.06 | 31.9 | 31.94 | 31.86 | 64945 |
| 1737502200 | 31.88 | 0.08 | 0.25 | 31.88 | 31.91 | 31.8301 | 217499 |
| 1737156600 | 31.8 | 0.17 | 0.54 | 31.7 | 31.805 | 31.7 | 126753 |
| 1737070200 | 31.63 | 0.02 | 0.06 | 31.76 | 31.76 | 31.62 | 485922 |
| 1736983800 | 31.61 | 0.15 | 0.48 | 31.53 | 31.66 | 31.53 | 56479 |
| 1736897400 | 31.46 | 0.07 | 0.22 | 31.31 | 31.46 | 31.31 | 85374 |
| 1736811000 | 31.39 | -0.01 | -0.03 | 31.29 | 31.39 | 31.26 | 154850 |
| 1736551800 | 31.4 | -0.11 | -0.35 | 31.47 | 31.47 | 31.34 | 99430 |
| 1736379000 | 31.51 | -0.09 | -0.28 | 31.52 | 31.56 | 31.4622 | 805151 |
| 1736292600 | 31.6 | -0.07 | -0.22 | 31.72 | 31.74 | 31.5499 | 32162 |
| 1736206200 | 31.67 | 0.02 | 0.06 | 31.77 | 31.77 | 31.63 | 71129 |
| 1735947000 | 31.65 | 0.17 | 0.54 | 31.61 | 31.65 | 31.5399 | 79159 |
| 1735860600 | 31.48 | 0.07 | 0.22 | 31.4 | 31.5698 | 31.4 | 90871 |
| 1735687800 | 31.41 | 0.03 | 0.10 | 31.33 | 31.558 | 31.33 | 90179 |
| 1735601400 | 31.38 | -0.78 | -2.43 | 31.43 | 31.46 | 31.35 | 82093 |
| 1735342200 | 32.159999 | -0.15 | -0.45 | 32.1 | 32.260247 | 32.1 | 314713 |
| 1735255800 | 32.305 | 0.02 | 0.08 | 32.18 | 32.33 | 32.18 | 39469 |
| 1735077840 | 32.28 | 0.11 | 0.34 | 32.36 | 32.36 | 32.2027 | 21670 |
| 1734996600 | 32.17 | 0.04 | 0.12 | 32.28 | 32.28 | 32.11 | 267757 |
| 1734737400 | 32.13 | 0.1 | 0.31 | 31.94 | 32.229999 | 31.94 | 45879 |
| 1734651000 | 32.03 | -0.14 | -0.44 | 32.33 | 32.33 | 32.03 | 121450 |
| 1734564600 | 32.17 | -0.28 | -0.86 | 32.59 | 32.59 | 32.15 | 86436 |
| 1734478200 | 32.45 | -0.09 | -0.28 | 32.5 | 32.54 | 32.45 | 87613 |
| 1734391800 | 32.54 | 0.01 | 0.03 | 32.67 | 32.67 | 32.54 | 365163 |
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
