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 | 1.15 | 3.44827586207 | 33.35 | 34.07 | 33.04 | 58931 | 33.41552184 | SP |
| 4 | 1.68 | 5.11882998172 | 32.82 | 34.07 | 32.42 | 206741 | 33.05745122 | SP |
| 12 | 2.48 | 7.74515927545 | 32.02 | 34.32 | 32.02 | 189237 | 33.44343456 | SP |
| 26 | 6.02 | 21.1376404494 | 28.48 | 34.32 | 28.01 | 102519 | 33.11091766 | SP |
| 52 | 9.76 | 39.4502829426 | 24.74 | 34.32 | 23.7 | 63060 | 32.94502845 | SP |
| 156 | 9.76 | 39.4502829426 | 24.74 | 34.32 | 23.7 | 63060 | 32.94502845 | SP |
| 260 | 9.76 | 39.4502829426 | 24.74 | 34.32 | 23.7 | 63060 | 32.94502845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 33.875 | -0.01 | -0.01 | 33.93 | 34.07 | 33.875 | 51656 |
| 1720737000 | 33.88 | 0.21 | 0.62 | 33.76 | 33.89 | 33.67 | 50619 |
| 1720650600 | 33.67 | 0.47 | 1.42 | 33.369999 | 33.67 | 33.369999 | 54755 |
| 1720564200 | 33.2 | -0.13 | -0.39 | 33.38 | 33.509999 | 33.2 | 78673 |
| 1720477800 | 33.3298 | 0.16 | 0.48 | 33.39 | 33.479999 | 33.25 | 65690 |
| 1720218600 | 33.17 | -0.03 | -0.09 | 33.35 | 33.35 | 33.04 | 50312 |
| 1720040640 | 33.2 | 0.3 | 0.91 | 33.159999 | 33.27 | 33.0801 | 123440 |
| 1719959400 | 32.9 | -0.05 | -0.15 | 32.74 | 32.909999 | 32.7 | 2317804 |
| 1719873000 | 32.95 | -0.09 | -0.27 | 33.4 | 33.4 | 32.85 | 82586 |
| 1719613800 | 33.04 | 0 | 0.00 | 33.04 | 33.04 | 33.04 | 0 |
| 1719527400 | 33.04 | -0.06 | -0.18 | 33.119999 | 33.15 | 32.93 | 101908 |
| 1719441000 | 33.1 | -0.22 | -0.66 | 33.229999 | 33.229999 | 33.02 | 49142 |
| 1719354600 | 33.3183 | -0.21 | -0.63 | 33.36 | 33.36 | 33.18 | 64791 |
| 1719268200 | 33.53 | 0.23 | 0.69 | 33.509999 | 33.9 | 33.509999 | 83674 |
| 1719009000 | 33.299999 | -0.37 | -1.10 | 33.66 | 33.66 | 33.159999 | 78908 |
| 1718922600 | 33.67 | 0.19 | 0.57 | 33.65 | 33.72 | 33.452399 | 246443 |
| 1718749800 | 33.479999 | 0.25 | 0.75 | 33.229999 | 33.5 | 33.2 | 59709 |
| 1718663400 | 33.229999 | 0.56 | 1.71 | 32.86 | 33.229999 | 32.67 | 95209 |
| 1718404200 | 32.67 | -0.57 | -1.71 | 32.82 | 32.82 | 32.42 | 58099 |
| 1718317800 | 33.24 | -0.35 | -1.04 | 33.56 | 33.63 | 33.140099 | 80705 |
| 1718231400 | 33.59 | 0.09 | 0.27 | 33.82 | 33.82 | 33.554299 | 42070 |
| 1718145000 | 33.5 | -0.39 | -1.15 | 33.81 | 33.97 | 33.299999 | 42488 |
| 1718058600 | 33.89 | -0.1 | -0.29 | 34 | 34.01 | 33.81 | 148293 |
| 1717799400 | 33.9869 | -0.01 | -0.04 | 34.15 | 34.17 | 33.97 | 153833 |
| 1717713000 | 34 | 0.02 | 0.06 | 34.06 | 34.12 | 33.98 | 454025 |
| 1717626600 | 33.98 | 0.06 | 0.18 | 34.06 | 34.27 | 33.805 | 119702 |
| 1717540200 | 33.9175 | -0.16 | -0.48 | 34.02 | 34.02 | 33.7759 | 56707 |
| 1717453800 | 34.08 | -0.01 | -0.03 | 34.32 | 34.32 | 33.96 | 49275 |
| 1717194600 | 34.09 | 0.58 | 1.73 | 33.8 | 34.09 | 33.7 | 36294 |
| 1717108200 | 33.509999 | 0.27 | 0.81 | 33.4 | 33.58 | 33.299999 | 49435 |
| 1717021800 | 33.24 | -0.52 | -1.54 | 33.509999 | 33.509999 | 33.229999 | 538077 |
| 1716935400 | 33.76 | -0.26 | -0.76 | 34.18 | 34.22 | 33.7346 | 75770 |
| 1716589800 | 34.02 | 0.19 | 0.56 | 33.87 | 34.08 | 33.8401 | 26702 |
| 1716503400 | 33.83 | 0.02 | 0.06 | 34.2 | 34.2 | 33.7601 | 89329 |
| 1716417000 | 33.81 | -0.22 | -0.65 | 33.96 | 34.04 | 33.745 | 67965 |
| 1716330600 | 34.03 | 0.06 | 0.19 | 33.96 | 34.13 | 33.95 | 1129537 |
| 1716244200 | 33.9665 | 0.25 | 0.75 | 33.9 | 34.0199 | 33.7801 | 32154 |
| 1715985000 | 33.714 | 0.01 | 0.04 | 33.64 | 33.74 | 33.6 | 27123 |
| 1715898600 | 33.7015 | 0.11 | 0.32 | 33.62 | 33.86 | 33.611 | 1451989 |
| 1715812200 | 33.595 | 0.24 | 0.73 | 33.54 | 33.6693 | 33.4206 | 1447938 |
| 1715725800 | 33.35 | 0.02 | 0.06 | 33.36 | 33.549999 | 33.299999 | 93260 |
| 1715639400 | 33.33 | -0.28 | -0.83 | 33.78 | 33.78 | 33.325 | 56813 |
| 1715380200 | 33.61 | 0.11 | 0.32 | 33.65 | 33.67 | 33.5099 | 71237 |
| 1715293800 | 33.502499 | 0.25 | 0.76 | 33.29 | 33.549999 | 33.29 | 121004 |
| 1715207400 | 33.25 | 0.16 | 0.48 | 33.15 | 33.259999 | 33.14 | 16779 |
| 1715121000 | 33.09 | -0.41 | -1.22 | 33.36 | 33.5 | 33.07 | 32318 |
| 1715034600 | 33.5 | 0.43 | 1.30 | 33.409999 | 33.5058 | 33.3301 | 34484 |
| 1714775400 | 33.07 | 0.3 | 0.92 | 33.1 | 33.42 | 32.869999 | 92670 |
| 1714689000 | 32.77 | -0.01 | -0.03 | 32.99 | 33.189999 | 32.52 | 60847 |
| 1714602600 | 32.7796 | -0 | -0.00 | 32.97 | 33.0096 | 32.65 | 36095 |
| 1714516200 | 32.7806 | -0.51 | -1.53 | 33.21 | 33.21 | 32.759999 | 33967 |
| 1714429800 | 33.29 | 0.31 | 0.92 | 33.11 | 33.33 | 33.07 | 55962 |
| 1714170600 | 32.9849 | 0.31 | 0.94 | 32.67 | 33.064999 | 32.67 | 39008 |
| 1714084200 | 32.679 | -0.06 | -0.19 | 32.29 | 32.7631 | 32.229999 | 26771 |
| 1713997800 | 32.74 | -0.01 | -0.03 | 32.89 | 33.049999 | 32.56 | 32831 |
| 1713911400 | 32.75 | 0.49 | 1.52 | 32.59 | 32.9 | 32.59 | 31799 |
| 1713825000 | 32.259999 | 0.13 | 0.40 | 32.25 | 32.4 | 32.136499 | 40220 |
| 1713565800 | 32.13 | 0.29 | 0.91 | 32.02 | 32.25 | 32.02 | 78918 |
| 1713479400 | 31.84 | -0.3 | -0.92 | 32.15 | 32.15 | 31.6 | 26954 |
| 1713393000 | 32.135399 | -0 | -0.01 | 32.33 | 32.33 | 31.81 | 28555 |
| 1713306600 | 32.14 | -0.24 | -0.74 | 32.38 | 32.38 | 32.08 | 141483 |
| 1713220200 | 32.38 | 0.02 | 0.06 | 32.979999 | 32.9808 | 32.33 | 86555 |
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
