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 | -0.59 | -1.74659561871 | 33.78 | 34.25 | 33.01 | 16511 | 33.6440368 | SP |
| 4 | -0.29 | -0.866188769415 | 33.48 | 34.25 | 33.01 | 24656 | 33.58384185 | SP |
| 12 | 2.72 | 8.92681325894 | 30.47 | 34.25 | 29.915 | 24824 | 32.41127243 | SP |
| 26 | 4.48 | 15.6043190526 | 28.71 | 34.25 | 28.68 | 124834 | 30.4607568 | SP |
| 52 | 6.0287 | 22.1959184575 | 27.1613 | 34.25 | 24.28 | 64072 | 30.32128804 | SP |
| 156 | 7.2 | 27.702962678 | 25.99 | 34.25 | 22.99 | 32250 | 29.92389692 | SP |
| 260 | 7.2 | 27.702962678 | 25.99 | 34.25 | 22.99 | 32250 | 29.92389692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 33.189999 | -0.12 | -0.35 | 33.56 | 33.56 | 33.009999 | 20196 |
| 1721255400 | 33.3057 | -0.9 | -2.64 | 33.75 | 33.79 | 33.3057 | 21573 |
| 1721169000 | 34.21 | 0.2 | 0.59 | 34.145 | 34.25 | 34.1399 | 14767 |
| 1721082600 | 34.01 | 0.11 | 0.32 | 34.1 | 34.25 | 34.01 | 11182 |
| 1720823400 | 33.9 | 0.17 | 0.50 | 33.78 | 34.1371 | 33.78 | 15208 |
| 1720737000 | 33.73 | -0.32 | -0.94 | 34.16 | 34.16 | 33.6899 | 14748 |
| 1720650600 | 34.05 | 0.31 | 0.92 | 33.92 | 34.05 | 33.76 | 20806 |
| 1720564200 | 33.74 | -0.04 | -0.12 | 33.905 | 33.96 | 33.74 | 16118 |
| 1720477800 | 33.78 | -0.02 | -0.06 | 33.88 | 33.88 | 33.76 | 46384 |
| 1720218600 | 33.8 | 0.24 | 0.72 | 33.63 | 33.8 | 33.57 | 69684 |
| 1720040640 | 33.56 | 0.23 | 0.69 | 33.31 | 33.57 | 33.31 | 7065 |
| 1719959400 | 33.33 | 0.07 | 0.21 | 33.07 | 33.35 | 33.03 | 41808 |
| 1719873000 | 33.259999 | -0.29 | -0.86 | 33.34 | 33.35 | 33.13 | 22335 |
| 1719613800 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 33.549999 | 0 |
| 1719527400 | 33.549999 | 0.12 | 0.36 | 33.45 | 33.59 | 33.45 | 22072 |
| 1719441000 | 33.43 | -0.05 | -0.15 | 33.43 | 33.43 | 33.31 | 53238 |
| 1719354600 | 33.479999 | 0.24 | 0.72 | 33.35 | 33.479999 | 33.32 | 17566 |
| 1719268200 | 33.24 | -0.2 | -0.61 | 33.409999 | 33.479999 | 33.24 | 20500 |
| 1719009000 | 33.444699 | -0.08 | -0.22 | 33.479999 | 33.49 | 33.29 | 21321 |
| 1718922600 | 33.52 | -0.35 | -1.02 | 33.97 | 34.01 | 33.5 | 28168 |
| 1718749800 | 33.8654 | 0.25 | 0.73 | 33.64 | 33.89 | 33.64 | 26894 |
| 1718663400 | 33.62 | 0.37 | 1.11 | 33.259999 | 33.7198 | 33.259999 | 16466 |
| 1718404200 | 33.25 | -0.14 | -0.42 | 33.21 | 33.28 | 33.185 | 13919 |
| 1718317800 | 33.39 | 0.12 | 0.36 | 33.409999 | 33.42 | 33.15 | 20686 |
| 1718231400 | 33.269 | 0.48 | 1.45 | 33.21 | 33.38 | 33.07 | 31171 |
| 1718145000 | 32.7931 | 0.16 | 0.50 | 32.549999 | 32.7931 | 32.549999 | 19427 |
| 1718058600 | 32.63 | 0.21 | 0.65 | 32.36 | 32.659999 | 32.36 | 12438 |
| 1717799400 | 32.420099 | 0.02 | 0.06 | 32.33 | 32.54 | 32.27 | 20235 |
| 1717713000 | 32.4022 | -0.21 | -0.64 | 32.619999 | 32.7 | 32.34 | 24541 |
| 1717626600 | 32.61 | 0.75 | 2.35 | 32.13 | 32.61 | 32.04 | 22412 |
| 1717540200 | 31.86 | -0.04 | -0.13 | 31.89 | 31.96 | 31.68 | 17765 |
| 1717453800 | 31.9 | 0.01 | 0.03 | 32.104999 | 32.13 | 31.71 | 24361 |
| 1717194600 | 31.89 | 0.06 | 0.19 | 31.97 | 31.97 | 31.51 | 30621 |
| 1717108200 | 31.83 | -0.22 | -0.69 | 32.02 | 32.07 | 31.78 | 25998 |
| 1717021800 | 32.049999 | -0.17 | -0.53 | 32.03 | 32.145 | 32.03 | 22475 |
| 1716935400 | 32.22 | 0.05 | 0.16 | 32.38 | 32.38 | 32.1 | 21670 |
| 1716589800 | 32.17 | 0.53 | 1.68 | 31.86 | 32.17 | 31.85 | 13562 |
| 1716503400 | 31.64 | -0.07 | -0.22 | 31.94 | 31.99 | 31.63 | 37691 |
| 1716417000 | 31.71 | -0.17 | -0.53 | 31.93 | 32.02 | 31.5708 | 27643 |
| 1716330600 | 31.88 | -0.04 | -0.13 | 31.88 | 31.93 | 31.84 | 15424 |
| 1716244200 | 31.92 | 0.14 | 0.42 | 31.8 | 31.9851 | 31.8 | 18454 |
| 1715985000 | 31.785 | 0.04 | 0.11 | 31.8 | 31.85 | 31.69 | 20245 |
| 1715898600 | 31.75 | -0.22 | -0.69 | 31.97 | 32.02 | 31.75 | 54575 |
| 1715812200 | 31.97 | 0.53 | 1.69 | 31.66 | 31.9997 | 31.6213 | 26580 |
| 1715725800 | 31.44 | 0.1 | 0.32 | 31.3 | 31.47 | 31.29 | 44325 |
| 1715639400 | 31.34 | -0.14 | -0.44 | 31.65 | 31.65 | 31.3 | 43578 |
| 1715380200 | 31.48 | 0.04 | 0.14 | 31.56 | 31.585 | 31.47 | 17593 |
| 1715293800 | 31.4352 | 0.25 | 0.79 | 31.215 | 31.44 | 31.21 | 27610 |
| 1715207400 | 31.19 | 0.01 | 0.03 | 31.15 | 31.33 | 31.15 | 25114 |
| 1715121000 | 31.18 | -0.14 | -0.45 | 31.32 | 31.32 | 31.16 | 21718 |
| 1715034600 | 31.32 | 0.48 | 1.56 | 30.8382 | 31.32 | 30.8382 | 24365 |
| 1714775400 | 30.8382 | 0.5 | 1.66 | 30.8 | 30.95 | 30.7201 | 21551 |
| 1714689000 | 30.3342 | 0.21 | 0.71 | 30.3 | 30.41 | 29.99 | 29683 |
| 1714602600 | 30.12 | -0.12 | -0.41 | 30.17 | 30.5573 | 29.915 | 26278 |
| 1714516200 | 30.2433 | -0.37 | -1.20 | 30.51 | 30.65 | 30.2433 | 23024 |
| 1714429800 | 30.61 | 0.11 | 0.36 | 30.66 | 30.7 | 30.5 | 22269 |
| 1714170600 | 30.5 | 0.2 | 0.66 | 30.47 | 30.66 | 30.4 | 28870 |
| 1714084200 | 30.3 | -0.12 | -0.40 | 29.9 | 30.3 | 29.75 | 15231 |
| 1713997800 | 30.4202 | -0.03 | -0.08 | 30.64 | 30.72 | 30.3601 | 18816 |
| 1713911400 | 30.4458 | 0.47 | 1.57 | 30.16 | 30.5 | 30.05 | 21267 |
| 1713825000 | 29.9739 | 0.29 | 0.99 | 29.68 | 30.11 | 29.68 | 24612 |
| 1713565800 | 29.68 | -0.54 | -1.79 | 30.15 | 30.15 | 29.64 | 43886 |
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
