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 | -0.36 | -1.09756097561 | 32.8 | 33.035 | 31.51 | 50026 | 32.85676579 | SP |
| 4 | 0.03 | 0.0925640234496 | 32.41 | 33.51 | 31.51 | 25941 | 32.91157005 | SP |
| 12 | 1.77 | 5.77111183567 | 30.67 | 33.51 | 30.67 | 25759 | 32.10025673 | SP |
| 26 | 3.04 | 10.3401360544 | 29.4 | 33.51 | 29.18 | 27718 | 31.19577112 | SP |
| 52 | 4.35 | 15.4859380562 | 28.09 | 33.51 | 25.37 | 32338 | 29.07551733 | SP |
| 156 | 1.21 | 3.87447966699 | 31.23 | 33.51 | 23.73 | 98887 | 28.46260176 | SP |
| 260 | 8.08 | 33.1691297209 | 24.36 | 33.51 | 23.57 | 88991 | 28.44278312 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 32.34 | 0.28 | 0.87 | 32.24 | 32.415 | 32.24 | 6811 |
| 1721946600 | 32.06 | -0.15 | -0.47 | 31.51 | 32.424999 | 31.51 | 3749 |
| 1721860200 | 32.21 | -0.71 | -2.16 | 32.17 | 32.6099 | 32.17 | 14406 |
| 1721773800 | 32.92 | -0.03 | -0.11 | 32.97 | 33.034999 | 32.9 | 219022 |
| 1721687400 | 32.9549 | 0.35 | 1.09 | 32.799999 | 32.979999 | 32.799999 | 7761 |
| 1721428200 | 32.6 | -0.26 | -0.78 | 32.89 | 32.89 | 32.6 | 2072 |
| 1721341800 | 32.8571 | -0.27 | -0.82 | 33.14 | 33.2399 | 32.75 | 9572 |
| 1721255400 | 33.13 | -0.36 | -1.07 | 33.13 | 33.189999 | 33.1201 | 66772 |
| 1721169000 | 33.49 | 0.11 | 0.33 | 33.38 | 33.509999 | 33.38 | 11774 |
| 1721082600 | 33.38 | 0.19 | 0.57 | 33.35 | 33.439999 | 33.35 | 2704 |
| 1720823400 | 33.189999 | 0.09 | 0.29 | 33.07 | 33.439999 | 33.07 | 8739 |
| 1720737000 | 33.0952 | -0.2 | -0.62 | 33.32 | 33.38 | 33.049999 | 9617 |
| 1720650600 | 33.299999 | 0.27 | 0.83 | 33.08 | 33.299999 | 33.07 | 10562 |
| 1720564200 | 33.0262 | 0.1 | 0.29 | 33.009999 | 33.09 | 33.009999 | 7642 |
| 1720477800 | 32.93 | 0.02 | 0.06 | 32.97 | 33.0782 | 32.92 | 15331 |
| 1720218600 | 32.909999 | 0.17 | 0.52 | 32.759999 | 32.939999 | 32.759999 | 35872 |
| 1720040640 | 32.74 | 0.1 | 0.31 | 32.58 | 32.77 | 32.58 | 30379 |
| 1719959400 | 32.64 | 0.19 | 0.57 | 32.33 | 32.64 | 32.33 | 13579 |
| 1719873000 | 32.4544 | 0.01 | 0.04 | 32.409999 | 32.47 | 32.31 | 18134 |
| 1719613800 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1719527400 | 32.439999 | 0 | 0.00 | 32.5 | 32.54 | 32.435499 | 4856 |
| 1719441000 | 32.439999 | 0.04 | 0.12 | 32.32 | 32.479999 | 32.32 | 54170 |
| 1719354600 | 32.4 | 0 | 0.00 | 32.35 | 32.45 | 32.34 | 11470 |
| 1719268200 | 32.4 | -0.09 | -0.29 | 32.799999 | 32.799999 | 32.4 | 11793 |
| 1719009000 | 32.4946 | -0.09 | -0.26 | 32.56 | 32.609499 | 32.479999 | 45149 |
| 1718922600 | 32.58 | -0.11 | -0.32 | 32.67 | 32.685 | 32.57 | 6509 |
| 1718749800 | 32.6854 | 0.04 | 0.11 | 32.54 | 32.71 | 32.54 | 10973 |
| 1718663400 | 32.65 | 0.29 | 0.90 | 32.35 | 32.68 | 32.3054 | 46813 |
| 1718404200 | 32.3573 | 0.01 | 0.04 | 32.25 | 32.36 | 32.2299 | 14725 |
| 1718317800 | 32.3429 | 0.01 | 0.04 | 32.4 | 32.4 | 32.171 | 8097 |
| 1718231400 | 32.33 | 0.37 | 1.16 | 32.32 | 32.39 | 32.22 | 5771 |
| 1718145000 | 31.96 | 0.05 | 0.15 | 31.82 | 31.97 | 31.768 | 26932 |
| 1718058600 | 31.9109 | 0.05 | 0.16 | 31.82 | 31.9294 | 31.8 | 4377 |
| 1717799400 | 31.8601 | -0.01 | -0.04 | 31.81 | 31.96 | 31.81 | 29528 |
| 1717713000 | 31.8713 | -0.04 | -0.12 | 31.93 | 31.94 | 31.87 | 22428 |
| 1717626600 | 31.91 | 0.34 | 1.08 | 31.59 | 31.91 | 31.55 | 6973 |
| 1717540200 | 31.57 | 0.16 | 0.51 | 31.4 | 31.57 | 31.365 | 18666 |
| 1717453800 | 31.41 | -0.01 | -0.02 | 31.59 | 31.59 | 31.22 | 22525 |
| 1717194600 | 31.4151 | 0.19 | 0.62 | 31.31 | 31.4151 | 31.0799 | 24279 |
| 1717108200 | 31.2219 | -0.2 | -0.64 | 31.34 | 31.3677 | 31.2219 | 59480 |
| 1717021800 | 31.4222 | -0.19 | -0.59 | 31.46 | 31.51 | 31.4222 | 247270 |
| 1716935400 | 31.6086 | -0 | -0.01 | 31.61 | 31.69 | 31.52 | 17297 |
| 1716589800 | 31.6121 | 0.19 | 0.60 | 31.52 | 31.65 | 31.52 | 34303 |
| 1716503400 | 31.422 | -0.2 | -0.62 | 31.79 | 31.79 | 31.422 | 6385 |
| 1716417000 | 31.6186 | -0.11 | -0.35 | 31.74 | 31.74 | 31.556 | 10397 |
| 1716330600 | 31.7311 | 0.09 | 0.28 | 31.68 | 31.74 | 31.62 | 17358 |
| 1716244200 | 31.6422 | 0.02 | 0.08 | 31.68 | 31.77 | 31.64 | 17174 |
| 1715985000 | 31.6172 | 0 | 0.01 | 31.54 | 31.6499 | 31.53 | 9421 |
| 1715898600 | 31.615 | -0.08 | -0.24 | 31.68 | 31.7599 | 31.61 | 17825 |
| 1715812200 | 31.69 | 0.37 | 1.18 | 31.46 | 31.71 | 31.34 | 13586 |
| 1715725800 | 31.32 | 0.19 | 0.62 | 31.11 | 31.32 | 31.11 | 16154 |
| 1715639400 | 31.1265 | -0.03 | -0.11 | 31.25 | 31.25 | 31.0901 | 10392 |
| 1715380200 | 31.1596 | 0.04 | 0.13 | 31.2 | 31.23 | 31.08 | 8149 |
| 1715293800 | 31.12 | 0.16 | 0.52 | 30.93 | 31.12 | 30.92 | 59386 |
| 1715207400 | 30.96 | -0.01 | -0.03 | 30.86 | 30.96 | 30.86 | 5544 |
| 1715121000 | 30.97 | 0.12 | 0.40 | 30.91 | 31.02 | 30.8929 | 23661 |
| 1715034600 | 30.8477 | 0.27 | 0.88 | 30.67 | 30.8477 | 30.67 | 16734 |
| 1714775400 | 30.5779 | 0.4 | 1.34 | 30.51 | 30.6094 | 30.43 | 6164 |
| 1714689000 | 30.173 | 0.17 | 0.58 | 30.26 | 30.26 | 29.93 | 15233 |
| 1714602600 | 30 | -0.1 | -0.33 | 30.07 | 30.18 | 29.94 | 14194 |
| 1714516200 | 30.1 | -0.4 | -1.32 | 30.42 | 30.49 | 30.09 | 64955 |
| 1714429800 | 30.5013 | 0.06 | 0.20 | 30.51 | 30.55 | 30.48 | 8564 |
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
