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 | 0.37 | 1.11850060459 | 33.08 | 33.52 | 32.9 | 440262 | 33.31312788 | SP |
| 4 | 0.21 | 0.631768953069 | 33.24 | 33.56 | 32.18 | 220083 | 33.04583956 | SP |
| 12 | 1.39 | 4.33562071117 | 32.06 | 34.2 | 31.6286 | 175833 | 33.00010054 | SP |
| 26 | 1.98 | 6.29170638704 | 31.47 | 34.2 | 29.66 | 149556 | 32.1603305 | SP |
| 52 | 5.75 | 20.7581227437 | 27.7 | 34.2 | 27.7 | 123904 | 31.29333732 | SP |
| 156 | 10.71 | 47.0976253298 | 22.74 | 34.2 | 22.5254 | 75351 | 29.89209523 | SP |
| 260 | 10.71 | 47.0976253298 | 22.74 | 34.2 | 22.5254 | 75351 | 29.89209523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 33.42 | 0.07 | 0.21 | 33.32 | 33.499899 | 33.32 | 228517 |
| 1737502200 | 33.35 | 0.15 | 0.45 | 33.299999 | 33.52 | 33.189999 | 1217549 |
| 1737156600 | 33.2 | 0.23 | 0.70 | 33.21 | 33.314999 | 33.0921 | 168538 |
| 1737070200 | 32.97 | -0.03 | -0.09 | 33.08 | 33.08 | 32.9 | 146445 |
| 1736983800 | 33 | 0.44 | 1.35 | 32.96 | 33.06 | 32.83 | 230218 |
| 1736897400 | 32.56 | 0.04 | 0.14 | 32.689999 | 32.689999 | 32.3997 | 117568 |
| 1736811000 | 32.515099 | 0.03 | 0.08 | 32.33 | 33.3556 | 32.229999 | 155576 |
| 1736551800 | 32.49 | -0.37 | -1.13 | 32.64 | 32.935 | 32.35 | 176386 |
| 1736379000 | 32.86 | 0.03 | 0.09 | 32.84 | 33.118899 | 32.68 | 198894 |
| 1736292600 | 32.83 | -0.24 | -0.73 | 33.21 | 33.21 | 32.7 | 120670 |
| 1736206200 | 33.0718 | 0.13 | 0.40 | 33.06 | 33.458399 | 33.0118 | 96509 |
| 1735947000 | 32.939999 | 0.37 | 1.14 | 32.759999 | 32.97 | 32.71 | 94746 |
| 1735860600 | 32.57 | -0.08 | -0.25 | 32.84 | 33.56 | 32.18 | 249922 |
| 1735687800 | 32.65 | -0.18 | -0.55 | 32.79 | 32.8723 | 32.58 | 168252 |
| 1735601400 | 32.83 | -0.3 | -0.89 | 32.95 | 32.962899 | 32.63 | 114590 |
| 1735342200 | 33.1261 | -0.28 | -0.85 | 33.299999 | 33.299999 | 32.979999 | 124106 |
| 1735255800 | 33.409999 | -0.01 | -0.03 | 33.24 | 33.433999 | 33.24 | 132917 |
| 1735077840 | 33.42 | 0.18 | 0.54 | 33.31 | 33.42 | 33.11 | 107950 |
| 1734996600 | 33.24 | 0.32 | 0.97 | 33.09 | 33.24 | 32.82 | 168710 |
| 1734737400 | 32.92 | 0.25 | 0.77 | 32.45 | 33.18 | 32.45 | 191613 |
| 1734651000 | 32.67 | -0.02 | -0.06 | 32.909999 | 32.99 | 32.58 | 544833 |
| 1734564600 | 32.689999 | -0.85 | -2.53 | 33.549999 | 33.655 | 32.689999 | 90518 |
| 1734478200 | 33.54 | -0.12 | -0.36 | 33.56 | 33.5899 | 33.439999 | 194049 |
| 1734391800 | 33.66 | 0.14 | 0.42 | 33.52 | 33.7 | 33.52 | 118409 |
| 1734132600 | 33.52 | 0.01 | 0.04 | 33.63 | 33.65 | 33.42 | 174113 |
| 1734046200 | 33.5081 | -0.15 | -0.44 | 33.63 | 33.6973 | 33.4673 | 79924 |
| 1733959800 | 33.6545 | 0.27 | 0.82 | 33.57 | 33.75 | 33.47 | 100207 |
| 1733873400 | 33.38 | -0.1 | -0.30 | 33.57 | 33.5969 | 33.3602 | 75457 |
| 1733787000 | 33.479999 | -0.19 | -0.56 | 33.72 | 33.72 | 33.446199 | 252366 |
| 1733527800 | 33.67 | 0.09 | 0.27 | 33.67 | 33.88 | 33.6129 | 277086 |
| 1733441400 | 33.58 | 0.01 | 0.03 | 33.64 | 33.64 | 33.56 | 145172 |
| 1733355000 | 33.57 | 0.14 | 0.42 | 33.53 | 33.72 | 33.4301 | 127507 |
| 1733268600 | 33.43 | 0.06 | 0.19 | 33.36 | 33.439999 | 33.3034 | 119608 |
| 1733182200 | 33.365 | 0.07 | 0.20 | 33.36 | 33.549999 | 33.292299 | 117136 |
| 1732917840 | 33.299999 | 0.09 | 0.27 | 33.27 | 33.479999 | 33.22 | 15965 |
| 1732750200 | 33.21 | 0.04 | 0.12 | 33.259999 | 33.46 | 33.159999 | 115628 |
| 1732663800 | 33.17 | 0.02 | 0.06 | 33.08 | 33.3389 | 33.08 | 157697 |
| 1732577400 | 33.15 | 0.09 | 0.27 | 33.24 | 34.2 | 33.06 | 149256 |
| 1732318200 | 33.06 | 0.1 | 0.30 | 32.88 | 33.069899 | 32.88 | 239552 |
| 1732231800 | 32.96 | 0.16 | 0.49 | 32.97 | 33.14 | 32.6882 | 115050 |
| 1732145400 | 32.799999 | 0.02 | 0.06 | 32.81 | 32.8806 | 32.509999 | 78187 |
| 1732059000 | 32.78 | 0.1 | 0.31 | 32.54 | 32.8181 | 32.4638 | 136989 |
| 1731972600 | 32.68 | 0.11 | 0.34 | 32.619999 | 32.71 | 32.5167 | 96091 |
| 1731713400 | 32.57 | -0.23 | -0.70 | 32.729999 | 32.82 | 32.4401 | 182740 |
| 1731627000 | 32.799999 | -0.15 | -0.46 | 32.89 | 32.95 | 32.7992 | 119294 |
| 1731540600 | 32.95 | 0 | 0.00 | 32.939999 | 33.02 | 32.870199 | 136486 |
| 1731454200 | 32.95 | -0.04 | -0.12 | 33 | 33 | 32.865 | 214232 |
| 1731367800 | 32.99 | 0.06 | 0.18 | 32.979999 | 32.99 | 32.890099 | 165251 |
| 1731108600 | 32.93 | 0.17 | 0.52 | 32.86 | 32.939999 | 32.832214 | 86386 |
| 1731022200 | 32.759999 | 0.07 | 0.21 | 32.77 | 32.939999 | 32.6901 | 177543 |
| 1730935800 | 32.689999 | 0.65 | 2.03 | 32.63 | 32.6999 | 32.474752 | 134356 |
| 1730849400 | 32.04 | 0.31 | 0.98 | 31.79 | 32.04 | 31.79 | 351430 |
| 1730763000 | 31.73 | -0.08 | -0.25 | 31.83 | 31.83 | 31.6286 | 108604 |
| 1730500200 | 31.81 | 0.08 | 0.25 | 31.84 | 32.03 | 31.78 | 145712 |
| 1730413800 | 31.73 | -0.48 | -1.49 | 32.06 | 32.2411 | 31.73 | 118310 |
| 1730327400 | 32.21 | -0.05 | -0.15 | 32.27 | 32.33 | 32.14 | 79702 |
| 1730241000 | 32.259999 | 0.06 | 0.19 | 32.2 | 32.31 | 32.0837 | 92397 |
| 1730154600 | 32.2 | 0.06 | 0.19 | 32.259999 | 32.36 | 32.189999 | 57077 |
| 1729895400 | 32.14 | -0.04 | -0.12 | 32.259999 | 32.34 | 32.0507 | 140441 |
| 1729809000 | 32.18 | 0.09 | 0.28 | 32.189999 | 32.2 | 32.02 | 138124 |
| 1729722600 | 32.09 | -0.27 | -0.83 | 32.27 | 32.27 | 31.94 | 106331 |
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
