We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32.3 | 32.6299 | 32.07 | 194767 | 32.25006668 | SP |
| 4 | 0 | 0 | 31 | 32.6299 | 30.68 | 227745 | 31.88284087 | SP |
| 12 | 0 | 0 | 30.56 | 32.6299 | 29.406 | 231433 | 31.00660461 | SP |
| 26 | 0 | 0 | 27.71 | 32.6299 | 27.24 | 175248 | 30.33666243 | SP |
| 52 | 0 | 0 | 25.4195 | 32.6299 | 24.05 | 167902 | 28.2095605 | SP |
| 156 | 0 | 0 | 29.0248 | 32.6299 | 20.9474 | 87221 | 26.70950239 | SP |
| 260 | 0 | 0 | 19.92 | 32.6299 | 15.2096 | 67306 | 26.61414447 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1719527400 | 32.439999 | 0.19 | 0.59 | 32.31 | 32.439999 | 32.28 | 160907 |
| 1719441000 | 32.25 | -0.03 | -0.09 | 32.17 | 32.34 | 32.15 | 148565 |
| 1719354600 | 32.28 | 0.13 | 0.40 | 32.21 | 32.28 | 32.119999 | 240499 |
| 1719268200 | 32.15 | -0.04 | -0.12 | 32.22 | 32.38 | 32.119999 | 307266 |
| 1719009000 | 32.189999 | 0.06 | 0.19 | 32.299999 | 32.299999 | 32.07 | 116596 |
| 1718922600 | 32.13 | -0.12 | -0.37 | 32.21 | 32.279899 | 32.07 | 494666 |
| 1718749800 | 32.25 | 0.06 | 0.19 | 32.15 | 32.25 | 32.119999 | 195561 |
| 1718663400 | 32.189999 | 0.24 | 0.75 | 31.88 | 32.22 | 31.8301 | 139911 |
| 1718404200 | 31.95 | -0.01 | -0.03 | 31.83 | 31.95 | 31.7634 | 192068 |
| 1718317800 | 31.96 | -0.03 | -0.09 | 32.02 | 32.02 | 31.76 | 550961 |
| 1718231400 | 31.99 | 0.22 | 0.69 | 32.049999 | 32.153 | 31.9228 | 117670 |
| 1718145000 | 31.77 | 0.11 | 0.35 | 31.56 | 31.77 | 31.44 | 77480 |
| 1718058600 | 31.66 | 0.09 | 0.29 | 31.51 | 31.69 | 31.437 | 106083 |
| 1717799400 | 31.57 | -0.02 | -0.06 | 31.52 | 31.71 | 31.3998 | 272388 |
| 1717713000 | 31.59 | 0.04 | 0.13 | 31.57 | 31.6358 | 31.4471 | 405418 |
| 1717626600 | 31.55 | 0.32 | 1.02 | 31.36 | 31.57 | 31.25 | 247259 |
| 1717540200 | 31.23 | -0.06 | -0.19 | 31.15 | 31.2699 | 31.0368 | 110100 |
| 1717453800 | 31.29 | 0.09 | 0.29 | 31.27 | 31.3763 | 30.91 | 342657 |
| 1717194600 | 31.2 | 0.21 | 0.68 | 31 | 31.2 | 30.68 | 101105 |
| 1717108200 | 30.99 | -0.21 | -0.67 | 31.06 | 31.09 | 30.83 | 1489425 |
| 1717021800 | 31.2 | -0.16 | -0.51 | 31.14 | 31.2596 | 31.12 | 138710 |
| 1716935400 | 31.36 | -0.04 | -0.13 | 31.44 | 31.44 | 31.22 | 165996 |
| 1716589800 | 31.4 | 0.18 | 0.58 | 31.29 | 31.48 | 31.225 | 209670 |
| 1716503400 | 31.22 | -0.13 | -0.41 | 31.56 | 31.56 | 31.12 | 149269 |
| 1716417000 | 31.35 | -0.15 | -0.48 | 31.45 | 31.4966 | 31.26 | 253374 |
| 1716330600 | 31.5 | 0.07 | 0.22 | 31.37 | 31.5 | 31.3593 | 682554 |
| 1716244200 | 31.43 | -0.01 | -0.03 | 31.43 | 31.56 | 31.39 | 106105 |
| 1715985000 | 31.44 | 0.04 | 0.13 | 31.4 | 31.44 | 31.3101 | 80447 |
| 1715898600 | 31.4 | -0.1 | -0.32 | 31.49 | 31.5686 | 31.36 | 98833 |
| 1715812200 | 31.5 | 0.36 | 1.16 | 31.29 | 31.5021 | 31.2593 | 102360 |
| 1715725800 | 31.14 | 0.13 | 0.42 | 31.02 | 31.2 | 30.9726 | 235290 |
| 1715639400 | 31.01 | -0.09 | -0.29 | 31.1 | 31.1 | 30.95 | 124933 |
| 1715380200 | 31.1 | 0.08 | 0.26 | 31.06 | 31.12 | 30.93 | 72693 |
| 1715293800 | 31.02 | 0.19 | 0.62 | 30.8 | 31.02 | 30.77 | 140940 |
| 1715207400 | 30.83 | 0.07 | 0.23 | 30.66 | 30.83 | 30.66 | 131534 |
| 1715121000 | 30.76 | -0.03 | -0.10 | 30.77 | 30.87 | 30.7 | 277323 |
| 1715034600 | 30.79 | 0.35 | 1.15 | 30.57 | 30.79 | 30.5372 | 96115 |
| 1714775400 | 30.44 | 0.37 | 1.23 | 30.46 | 30.55 | 30.315 | 266579 |
| 1714689000 | 30.07 | 0.29 | 0.97 | 29.99 | 30.1056 | 29.73 | 117575 |
| 1714602600 | 29.78 | 0.04 | 0.13 | 29.81 | 30.18 | 29.71 | 1807941 |
| 1714516200 | 29.74 | -0.53 | -1.75 | 30.16 | 30.193 | 29.7 | 58058 |
| 1714429800 | 30.27 | 0.06 | 0.20 | 30.28 | 30.31 | 30.1 | 116629 |
| 1714170600 | 30.21 | 0.32 | 1.07 | 30.15 | 30.3 | 30.1045 | 134553 |
| 1714084200 | 29.89 | -0.23 | -0.76 | 29.6 | 29.905 | 29.52 | 72462 |
| 1713997800 | 30.12 | 0.01 | 0.03 | 30.19 | 30.24 | 29.97 | 102224 |
| 1713911400 | 30.11 | 0.31 | 1.04 | 29.91 | 30.19 | 29.89 | 82368 |
| 1713825000 | 29.8 | 0.32 | 1.09 | 29.63 | 29.9793 | 29.55 | 70151 |
| 1713565800 | 29.48 | -0.25 | -0.84 | 29.69 | 29.73 | 29.406 | 88349 |
| 1713479400 | 29.73 | 0.02 | 0.07 | 29.87 | 29.95 | 29.66 | 107770 |
| 1713393000 | 29.71 | -0.21 | -0.70 | 30.04 | 30.07 | 29.661 | 167770 |
| 1713306600 | 29.92 | -0.1 | -0.33 | 30.05 | 30.05 | 29.84 | 70365 |
| 1713220200 | 30.02 | -0.35 | -1.15 | 30.58 | 30.68 | 29.97 | 581203 |
| 1712961000 | 30.3704 | -0.48 | -1.55 | 30.63 | 30.68 | 30.2916 | 200935 |
| 1712874600 | 30.85 | 0.25 | 0.82 | 30.66 | 30.892 | 30.4406 | 65655 |
| 1712788200 | 30.6 | -0.26 | -0.84 | 30.54 | 30.83 | 30.47 | 257810 |
| 1712701800 | 30.86 | 0.04 | 0.13 | 30.92 | 30.92 | 30.58 | 81046 |
| 1712615400 | 30.82 | 0.01 | 0.03 | 30.87 | 30.91 | 30.78 | 32053 |
| 1712356200 | 30.81 | 0.37 | 1.22 | 30.56 | 30.9599 | 30.5027 | 58868 |
| 1712269800 | 30.44 | -0.4 | -1.30 | 31.04 | 31.09 | 30.44 | 71342 |
| 1712183400 | 30.84 | 0.05 | 0.16 | 30.75 | 30.9389 | 30.74 | 60815 |
| 1712097000 | 30.79 | -0.15 | -0.48 | 30.73 | 30.81 | 30.66 | 71213 |
| 1712010600 | 30.94 | -0.04 | -0.13 | 31.03 | 31.1 | 30.85 | 78618 |
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
