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 | 0.36 | 1.05355575066 | 34.17 | 34.45 | 33.68 | 15016 | 34.01050084 | SP |
| 4 | 0.79 | 2.34143449911 | 33.74 | 34.74 | 33.025 | 9677 | 33.89381571 | SP |
| 12 | 1.76 | 5.37076594446 | 32.77 | 34.74 | 31.715 | 10205 | 33.38986613 | SP |
| 26 | 2.79 | 8.79017013233 | 31.74 | 34.74 | 31.0799 | 24361 | 32.42668273 | SP |
| 52 | 6.96 | 25.2448313384 | 27.57 | 34.74 | 27.5 | 29324 | 30.72641699 | SP |
| 156 | 1.6 | 4.85879137565 | 32.93 | 34.74 | 23.73 | 91633 | 28.25203482 | SP |
| 260 | 10.17 | 41.7487684729 | 24.36 | 34.74 | 23.57 | 83630 | 28.52900034 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.53 | 0.23 | 0.67 | 34.3 | 34.53 | 34.3 | 853888 |
| 1732231800 | 34.3 | 0.13 | 0.38 | 34.27 | 34.43 | 34.0088 | 3252 |
| 1732145400 | 34.17 | 0.05 | 0.14 | 34.03 | 34.19 | 33.915 | 16532 |
| 1732059000 | 34.1239 | 0.15 | 0.43 | 33.79 | 34.182 | 33.79 | 20208 |
| 1731972600 | 33.9766 | 0.15 | 0.46 | 33.82 | 34.0675 | 33.82 | 4798 |
| 1731713400 | 33.8222 | -0.47 | -1.38 | 34.17 | 34.17 | 33.68 | 30302 |
| 1731627000 | 34.2959 | -0.32 | -0.94 | 34.44 | 34.534 | 34.2959 | 3332 |
| 1731540600 | 34.62 | 0.1 | 0.30 | 34.6 | 34.67 | 34.49 | 6100 |
| 1731454200 | 34.5152 | -0.18 | -0.51 | 34.7 | 34.7 | 34.503 | 6411 |
| 1731367800 | 34.6916 | 0.05 | 0.14 | 34.66 | 34.7099 | 34.55 | 3481 |
| 1731108600 | 34.6443 | 0.11 | 0.32 | 34.59 | 34.74 | 34.5674 | 8450 |
| 1731022200 | 34.5333 | 0.24 | 0.71 | 34.3 | 34.56 | 34.3 | 8566 |
| 1730935800 | 34.29 | 0.85 | 2.56 | 33.549999 | 34.29 | 33.549999 | 13121 |
| 1730849400 | 33.4352 | 0.25 | 0.74 | 33.229999 | 33.439999 | 33.229999 | 3902 |
| 1730763000 | 33.189999 | 0.02 | 0.05 | 33.34 | 33.34 | 33.025 | 27178 |
| 1730500200 | 33.1736 | 0.07 | 0.21 | 33.11 | 33.3527 | 33.11 | 13903 |
| 1730413800 | 33.104799 | -0.54 | -1.61 | 33.46 | 33.46 | 33.104799 | 3648 |
| 1730327400 | 33.6479 | -0.1 | -0.29 | 33.76 | 33.83 | 33.63 | 5834 |
| 1730241000 | 33.7465 | 0.05 | 0.14 | 33.63 | 33.8243 | 33.63 | 3200 |
| 1730154600 | 33.6999 | 0.09 | 0.27 | 33.27 | 33.7999 | 33.27 | 9800 |
| 1729895400 | 33.6077 | -0.01 | -0.04 | 33.74 | 33.91 | 33.6077 | 1974 |
| 1729809000 | 33.6208 | -0.01 | -0.03 | 33.6 | 33.68 | 33.46 | 6197 |
| 1729722600 | 33.63 | -0.23 | -0.67 | 33.9 | 33.9 | 33.5001 | 3603 |
| 1729636200 | 33.857 | 0.03 | 0.09 | 33.75 | 33.89 | 33.7 | 3762 |
| 1729549800 | 33.8262 | -0.09 | -0.25 | 33.97 | 33.97 | 33.765 | 5280 |
| 1729290600 | 33.9117 | 0.1 | 0.30 | 33.98 | 33.98 | 33.85 | 8247 |
| 1729204200 | 33.81 | 0 | 0.01 | 33.89 | 33.93 | 33.75 | 7027 |
| 1729117800 | 33.8059 | 0.16 | 0.48 | 33.62 | 33.83 | 33.62 | 9919 |
| 1729031400 | 33.645 | -0.29 | -0.84 | 33.86 | 33.8799 | 33.63 | 9745 |
| 1728945000 | 33.9311 | 0.21 | 0.62 | 33.77 | 33.987 | 33.77 | 3403 |
| 1728685800 | 33.7214 | 0.22 | 0.67 | 33.479999 | 33.74 | 33.479999 | 7072 |
| 1728599400 | 33.4979 | -0.06 | -0.18 | 33.509999 | 33.565 | 33.409999 | 20839 |
| 1728513000 | 33.559 | 0.21 | 0.62 | 33.39 | 33.559 | 33.39 | 20515 |
| 1728426600 | 33.3524 | 0.28 | 0.85 | 33.21 | 33.39 | 33.159999 | 23490 |
| 1728340200 | 33.071399 | -0.32 | -0.95 | 33.299999 | 33.299999 | 33.06 | 36092 |
| 1728081000 | 33.39 | 0.25 | 0.75 | 33.189999 | 33.4 | 33.11 | 28969 |
| 1727994600 | 33.14 | 0.02 | 0.06 | 33.03 | 33.17 | 33.009999 | 15558 |
| 1727908200 | 33.118699 | -0.06 | -0.18 | 33 | 33.189999 | 33 | 6119 |
| 1727821800 | 33.18 | -0.29 | -0.87 | 33.4 | 33.4 | 33.0251 | 38620 |
| 1727735400 | 33.47 | 0.19 | 0.58 | 33.27 | 33.47 | 33.119999 | 3771 |
| 1727476200 | 33.275599 | -0.04 | -0.12 | 33.89 | 33.89 | 33.275599 | 4059 |
| 1727389800 | 33.3143 | 0.16 | 0.48 | 33.39 | 33.39 | 33.25 | 6599 |
| 1727303400 | 33.1562 | -0.14 | -0.42 | 33.17 | 33.28 | 33.1 | 13163 |
| 1727217000 | 33.295299 | -0 | -0.01 | 33.34 | 33.34 | 33.189999 | 7723 |
| 1727130600 | 33.299999 | 0.14 | 0.42 | 33.27 | 33.299999 | 33.1601 | 2760 |
| 1726871400 | 33.1591 | -0.06 | -0.19 | 33.08 | 33.2 | 33.0218 | 7278 |
| 1726785000 | 33.222299 | 0.49 | 1.51 | 33.159999 | 33.29 | 33.159999 | 6251 |
| 1726698600 | 32.728499 | -0.07 | -0.21 | 32.799999 | 32.939999 | 32.728499 | 8938 |
| 1726612200 | 32.796 | -0 | -0.01 | 32.88 | 32.97 | 32.75 | 4020 |
| 1726525800 | 32.7989 | -0.02 | -0.06 | 32.78 | 32.83 | 32.67 | 4511 |
| 1726266600 | 32.82 | 0.16 | 0.49 | 32.67 | 32.83 | 32.67 | 9503 |
| 1726180200 | 32.659999 | 0.31 | 0.95 | 32.33 | 32.659999 | 32.33 | 20140 |
| 1726093800 | 32.353499 | 0.2 | 0.63 | 32.11 | 32.353499 | 31.965 | 2350 |
| 1726007400 | 32.15 | 0.21 | 0.67 | 32.159999 | 32.159999 | 31.93 | 13093 |
| 1725921000 | 31.9357 | 0.22 | 0.68 | 31.85 | 32.013399 | 31.85 | 4545 |
| 1725661800 | 31.7206 | -0.39 | -1.21 | 32.11 | 32.14 | 31.715 | 9726 |
| 1725575400 | 32.1075 | -0.18 | -0.56 | 32.21 | 32.34 | 31.94 | 3076 |
| 1725489000 | 32.2884 | -0 | -0.00 | 32.229999 | 32.4 | 32.229999 | 2997 |
| 1725402600 | 32.29 | -0.51 | -1.55 | 32.78 | 32.78 | 32.2501 | 5458 |
| 1725057000 | 32.799999 | 0.2 | 0.62 | 32.77 | 32.89 | 32.619999 | 16963 |
| 1724970600 | 32.5981 | -0.07 | -0.22 | 32.7 | 32.869999 | 32.58 | 4715 |
| 1724884200 | 32.668799 | -0.13 | -0.40 | 32.659999 | 32.759999 | 32.5 | 6260 |
| 1724797800 | 32.799999 | -0.02 | -0.06 | 32.72 | 32.84 | 32.72 | 5524 |
| 1724711400 | 32.82 | -0.02 | -0.08 | 33 | 33 | 32.690199 | 46373 |
| 1724452200 | 32.8449 | 0.26 | 0.81 | 32.71 | 32.8449 | 32.68 | 10447 |
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
