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 | 0.7416 | 2.27414903404 | 32.61 | 33.4099 | 32.4801 | 12310 | 32.65858126 | SP |
| 4 | 0.2216 | 0.668880169031 | 33.13 | 33.79 | 30.34 | 21440 | 32.31121779 | SP |
| 12 | 0.9316 | 2.87353485503 | 32.42 | 34.4937 | 30.34 | 23370 | 33.25487895 | SP |
| 26 | 1.7016 | 5.37630331754 | 31.65 | 34.4937 | 30.34 | 16091 | 32.8199112 | SP |
| 52 | 3.9716 | 13.5180394826 | 29.38 | 34.4937 | 27.3 | 19859 | 30.91497467 | SP |
| 156 | -3.2784 | -8.95004095004 | 36.63 | 43.33 | 26.145 | 16657 | 30.83077382 | SP |
| 260 | 9.5203 | 39.948722898 | 23.8313 | 43.33 | 23.78 | 16145 | 30.40923365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 33.351599 | 0.8 | 2.46 | 32.92 | 33.4099 | 32.84 | 9639 |
| 1724365800 | 32.5493 | -0.3 | -0.92 | 32.79 | 32.79 | 32.4801 | 19930 |
| 1724279400 | 32.85 | 0.28 | 0.85 | 32.83 | 32.89 | 32.689999 | 8356 |
| 1724193000 | 32.5722 | -0.32 | -0.97 | 32.869999 | 32.869999 | 32.5601 | 6645 |
| 1724106600 | 32.89 | 0.33 | 1.01 | 32.83 | 33 | 32.65 | 11444 |
| 1723847400 | 32.56 | 0.18 | 0.56 | 32.61 | 32.61 | 32.54 | 15174 |
| 1723761000 | 32.38 | 0.56 | 1.75 | 32.2 | 32.49 | 32.2 | 28970 |
| 1723674600 | 31.824 | -0.14 | -0.44 | 32.06 | 32.06 | 31.7598 | 10659 |
| 1723588200 | 31.9658 | 0.42 | 1.32 | 31.74 | 31.9658 | 31.74 | 5040 |
| 1723501800 | 31.55 | -0.13 | -0.41 | 31.71 | 31.71 | 31.51 | 20333 |
| 1723242600 | 31.68 | 0 | 0.00 | 31.68 | 31.7111 | 31.5989 | 5090 |
| 1723156200 | 31.68 | 0.7 | 2.26 | 31.34 | 31.7001 | 31.34 | 18617 |
| 1723069800 | 30.98 | -0.22 | -0.71 | 31.65 | 31.65 | 30.98 | 7125 |
| 1722983400 | 31.2 | 0.38 | 1.23 | 30.91 | 31.46 | 30.7901 | 16237 |
| 1722897000 | 30.82 | -0.95 | -3.00 | 30.34 | 31.095 | 30.34 | 5341 |
| 1722637800 | 31.7732 | -0.88 | -2.68 | 31.76 | 31.7732 | 31.5 | 107368 |
| 1722551400 | 32.6485 | -0.78 | -2.34 | 33.5 | 33.509999 | 32.5 | 5103 |
| 1722465000 | 33.43 | 0.28 | 0.83 | 33.5 | 33.79 | 33.43 | 5841 |
| 1722378600 | 33.154899 | 0.13 | 0.41 | 33.159999 | 33.21 | 33 | 10008 |
| 1722292200 | 33.02 | -0.2 | -0.61 | 33.28 | 33.34 | 32.939999 | 99655 |
| 1722033000 | 33.223 | 0.38 | 1.17 | 33.13 | 33.259999 | 33.06 | 21857 |
| 1721946600 | 32.84 | -0.01 | -0.03 | 32.89 | 33.28 | 32.799999 | 64343 |
| 1721860200 | 32.85 | -0.77 | -2.28 | 33.56 | 33.56 | 32.85 | 24369 |
| 1721773800 | 33.6161 | -0.07 | -0.22 | 33.65 | 33.7121 | 33.6161 | 14800 |
| 1721687400 | 33.69 | 0.41 | 1.22 | 33.5 | 33.72 | 33.479999 | 36067 |
| 1721428200 | 33.2824 | -0.3 | -0.89 | 33.49 | 33.53 | 33.28 | 9395 |
| 1721341800 | 33.5804 | -0.29 | -0.86 | 33.89 | 34 | 33.43 | 24459 |
| 1721255400 | 33.8729 | -0.62 | -1.80 | 34.12 | 34.15 | 33.87 | 28395 |
| 1721169000 | 34.4937 | 0.35 | 1.04 | 34.16 | 34.4937 | 34.16 | 181672 |
| 1721082600 | 34.14 | 0.04 | 0.12 | 34.16 | 34.295 | 34.0701 | 264866 |
| 1720823400 | 34.0992 | 0.15 | 0.45 | 34.195 | 34.31 | 34.0992 | 2294 |
| 1720737000 | 33.9451 | 0.12 | 0.34 | 34.09 | 34.09 | 33.84 | 5202 |
| 1720650600 | 33.83 | 0.16 | 0.46 | 33.82 | 33.8783 | 33.69 | 13709 |
| 1720564200 | 33.6736 | 0.08 | 0.24 | 33.68 | 33.7 | 33.66 | 3252 |
| 1720477800 | 33.5946 | 0.08 | 0.23 | 33.61 | 33.7 | 33.549999 | 6957 |
| 1720218600 | 33.516399 | 0.06 | 0.17 | 33.22 | 33.529 | 33.22 | 13266 |
| 1720040640 | 33.46 | 0.24 | 0.73 | 33.27 | 33.509999 | 33.27 | 11655 |
| 1719959400 | 33.2171 | 0.17 | 0.51 | 32.93 | 33.2171 | 32.93 | 11628 |
| 1719873000 | 33.0489 | 0.18 | 0.54 | 33.02 | 33.0542 | 32.939999 | 7954 |
| 1719613800 | 32.869999 | 0 | 0.00 | 32.869999 | 32.869999 | 32.869999 | 0 |
| 1719527400 | 32.869999 | 0.04 | 0.12 | 32.83 | 32.869999 | 32.78 | 9959 |
| 1719441000 | 32.83 | 0.03 | 0.09 | 32.65 | 32.83 | 32.65 | 10050 |
| 1719354600 | 32.799999 | -0.06 | -0.19 | 32.88 | 32.88 | 32.705 | 10926 |
| 1719268200 | 32.8632 | 0.07 | 0.20 | 32.75 | 33.028399 | 32.75 | 26139 |
| 1719009000 | 32.7971 | -0.02 | -0.05 | 32.83 | 32.83 | 32.729999 | 7772 |
| 1718922600 | 32.8138 | -0.09 | -0.28 | 32.93 | 32.93 | 32.744999 | 10023 |
| 1718749800 | 32.906599 | 0.06 | 0.18 | 32.83 | 32.95 | 32.83 | 15525 |
| 1718663400 | 32.8478 | 0.28 | 0.87 | 32.509999 | 32.8701 | 32.509999 | 6929 |
| 1718404200 | 32.5631 | -0.25 | -0.76 | 32.5 | 32.58 | 32.409999 | 4654 |
| 1718317800 | 32.8113 | -0.15 | -0.46 | 32.99 | 32.99 | 32.604 | 7917 |
| 1718231400 | 32.962899 | 0.46 | 1.42 | 33.119999 | 33.119999 | 32.8634 | 5374 |
| 1718145000 | 32.502699 | 0.01 | 0.03 | 32.32 | 32.54 | 32.305 | 4988 |
| 1718058600 | 32.491799 | -0.08 | -0.25 | 32.33 | 32.5 | 32.33 | 5411 |
| 1717799400 | 32.5747 | -0.16 | -0.48 | 32.59 | 32.64 | 32.5664 | 9477 |
| 1717713000 | 32.731 | -0.1 | -0.31 | 32.759999 | 32.79 | 32.67 | 7490 |
| 1717626600 | 32.8316 | 0.36 | 1.09 | 32.65 | 32.8316 | 32.479999 | 18666 |
| 1717540200 | 32.476599 | -0.16 | -0.50 | 32.46 | 32.549999 | 32.36 | 7550 |
| 1717453800 | 32.639899 | -0.02 | -0.05 | 32.83 | 32.83 | 32.5 | 6123 |
| 1717194600 | 32.6552 | 0.27 | 0.84 | 32.42 | 32.6552 | 32.38 | 4032 |
| 1717108200 | 32.382599 | 0.11 | 0.35 | 32.18 | 32.47 | 32.18 | 8513 |
| 1717021800 | 32.27 | -0.33 | -1.02 | 32.259999 | 32.3803 | 32.259999 | 7444 |
| 1716935400 | 32.601599 | -0.04 | -0.14 | 32.63 | 32.729999 | 32.4837 | 9886 |
| 1716589800 | 32.6464 | 0.26 | 0.79 | 32.65 | 32.65 | 32.61 | 3250 |
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
