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 | -0.4123 | -1.40131804788 | 29.4223 | 29.4963 | 29.01 | 21 | 29.32464762 | SP |
| 4 | -2.31 | -7.3754789272 | 31.32 | 31.5793 | 29.01 | 56 | 30.98534575 | SP |
| 12 | -4.52 | -13.480465255 | 33.53 | 33.7149 | 29.01 | 91 | 31.57825215 | SP |
| 26 | -4.19 | -12.6204819277 | 33.2 | 34.72 | 29.01 | 80 | 32.21278682 | SP |
| 52 | -4.77 | -14.1207815275 | 33.78 | 34.72 | 29.01 | 81 | 32.61334415 | SP |
| 156 | -12.53 | -30.1636976408 | 41.54 | 41.8332 | 25.19 | 273 | 34.56051312 | SP |
| 260 | -10.77 | -27.0739064857 | 39.78 | 42.75 | 25.19 | 550 | 38.00064728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 29.2565 | -0.24 | -0.81 | 29.2565 | 29.2565 | 29.2565 | 57 |
| 1735255800 | 29.4957 | -0 | -0.00 | 29.4957 | 29.4957 | 29.4957 | 17 |
| 1735077840 | 29.4963 | 0.07 | 0.25 | 29.4963 | 29.4963 | 29.4963 | 0 |
| 1734996600 | 29.4223 | 0.12 | 0.40 | 29.4223 | 29.4223 | 29.4223 | 10 |
| 1734737400 | 29.3048 | 0.12 | 0.40 | 29.47 | 29.47 | 29.3048 | 74 |
| 1734651000 | 29.188 | -0.16 | -0.56 | 29.188 | 29.188 | 29.188 | 30 |
| 1734564600 | 29.3516 | -0.86 | -2.84 | 30.13 | 30.13 | 29.3516 | 9 |
| 1734478200 | 30.2088 | -0.3 | -0.99 | 30.2088 | 30.2088 | 30.2088 | 0 |
| 1734391800 | 30.5096 | -0.33 | -1.06 | 30.78 | 30.78 | 30.5096 | 19 |
| 1734132600 | 30.8352 | -0.26 | -0.85 | 30.8352 | 30.8352 | 30.8352 | 18 |
| 1734046200 | 31.0991 | 0.14 | 0.44 | 31.0991 | 31.0991 | 31.0991 | 1 |
| 1733959800 | 30.9641 | -0.07 | -0.23 | 30.9641 | 30.9641 | 30.9641 | 3 |
| 1733873400 | 31.0365 | -0.21 | -0.68 | 31.0365 | 31.0365 | 31.0365 | 1 |
| 1733787000 | 31.2487 | 0.04 | 0.14 | 31.24 | 31.2487 | 31.24 | 2 |
| 1733527800 | 31.2064 | 0.04 | 0.12 | 31.15 | 31.2064 | 31.15 | 2 |
| 1733441400 | 31.17 | -0.24 | -0.76 | 31.26 | 31.26 | 31.17 | 2 |
| 1733355000 | 31.4099 | 0 | 0.01 | 31.47 | 31.47 | 31.4099 | 2 |
| 1733268600 | 31.4059 | -0.17 | -0.55 | 31.4059 | 31.4059 | 31.4059 | 806 |
| 1733182200 | 31.5793 | 0.18 | 0.56 | 31.32 | 31.5793 | 31.23 | 5 |
| 1732917840 | 31.404 | 0.2 | 0.65 | 31.09 | 31.404 | 31.09 | 2 |
| 1732750200 | 31.2001 | -0.15 | -0.47 | 31.24 | 31.24 | 31.2001 | 250 |
| 1732663800 | 31.3486 | -0.12 | -0.37 | 31.392 | 31.392 | 31.3486 | 160 |
| 1732577400 | 31.4662 | 0.37 | 1.19 | 31.31 | 31.5 | 31.31 | 102 |
| 1732318200 | 31.0954 | 0.21 | 0.67 | 31.0954 | 31.0954 | 31.0954 | 63 |
| 1732231800 | 30.8896 | 0.38 | 1.25 | 30.56 | 30.8896 | 30.56 | 83 |
| 1732145400 | 30.5087 | -0.06 | -0.18 | 30.43 | 30.5087 | 30.19 | 340 |
| 1732059000 | 30.5643 | -0.18 | -0.57 | 30.5643 | 30.5643 | 30.5643 | 1 |
| 1731972600 | 30.7395 | 0.09 | 0.29 | 30.64 | 30.7395 | 30.64 | 45 |
| 1731713400 | 30.6495 | -0.2 | -0.65 | 30.69 | 30.75 | 30.6495 | 881 |
| 1731627000 | 30.8506 | -0.09 | -0.28 | 30.8506 | 30.8506 | 30.8506 | 8 |
| 1731540600 | 30.9359 | -0.15 | -0.47 | 31.01 | 31.01 | 30.9359 | 228 |
| 1731454200 | 31.082 | -0.81 | -2.53 | 31.57 | 31.57 | 31.082 | 1 |
| 1731367800 | 31.8889 | -0.2 | -0.62 | 31.99 | 32.15 | 31.8889 | 159 |
| 1731108600 | 32.0887 | -0.35 | -1.09 | 32.0887 | 32.0887 | 32.0887 | 2 |
| 1731022200 | 32.4407 | 0.12 | 0.36 | 32.4407 | 32.4407 | 32.4407 | 30 |
| 1730935800 | 32.3245 | 0.21 | 0.66 | 32.3245 | 32.3245 | 32.3245 | 34 |
| 1730849400 | 32.111199 | 0.08 | 0.26 | 32.03 | 32.111199 | 32.03 | 151 |
| 1730763000 | 32.0277 | 0.09 | 0.27 | 32.17 | 32.17 | 32.0277 | 12 |
| 1730500200 | 31.9427 | -0.03 | -0.10 | 31.9427 | 31.9427 | 31.9427 | 37 |
| 1730413800 | 31.9735 | -0.44 | -1.36 | 31.9735 | 31.9735 | 31.9735 | 1 |
| 1730327400 | 32.4127 | -0.1 | -0.30 | 32.4127 | 32.4127 | 32.4127 | 38 |
| 1730241000 | 32.509999 | 0.05 | 0.15 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1730154600 | 32.46 | 0.47 | 1.48 | 32.46 | 32.46 | 32.46 | 340 |
| 1729895400 | 31.9865 | -0.18 | -0.56 | 31.9865 | 31.9865 | 31.9865 | 5 |
| 1729809000 | 32.1651 | 0.22 | 0.70 | 32.049999 | 32.1651 | 31.93 | 179 |
| 1729722600 | 31.9406 | -0.74 | -2.28 | 32.549999 | 32.549999 | 31.9406 | 76 |
| 1729636200 | 32.6843 | -0.26 | -0.79 | 32.7899 | 32.7899 | 32.6843 | 121 |
| 1729549800 | 32.9461 | -0.35 | -1.06 | 33.14 | 33.25 | 32.9461 | 411 |
| 1729290600 | 33.3006 | 0.08 | 0.23 | 33.3006 | 33.3006 | 33.3006 | 2 |
| 1729204200 | 33.225 | -0.1 | -0.30 | 33.39 | 33.39 | 33.225 | 23 |
| 1729117800 | 33.325 | 0.15 | 0.44 | 33.13 | 33.325 | 33.13 | 11 |
| 1729031400 | 33.1784 | -0.54 | -1.59 | 33.58 | 33.58 | 33.1784 | 102 |
| 1728945000 | 33.7149 | 0.13 | 0.39 | 33.439999 | 33.7149 | 33.439999 | 46 |
| 1728685800 | 33.5849 | 0.24 | 0.72 | 33.189999 | 33.5849 | 33.189999 | 2 |
| 1728599400 | 33.3455 | -0.2 | -0.59 | 33.3455 | 33.3455 | 33.3455 | 27 |
| 1728513000 | 33.5449 | 0.26 | 0.78 | 33.11 | 33.5449 | 33.11 | 10 |
| 1728426600 | 33.2843 | -0.18 | -0.53 | 33.35 | 33.35 | 33.2843 | 33 |
| 1728340200 | 33.461399 | -0.17 | -0.52 | 33.53 | 33.53 | 33.461399 | 222 |
| 1728081000 | 33.6348 | 0.32 | 0.97 | 33.49 | 33.6348 | 33.49 | 26 |
| 1727994600 | 33.3101 | -0.47 | -1.40 | 33.3101 | 33.3101 | 33.3101 | 3 |
| 1727908200 | 33.7841 | 0.01 | 0.03 | 33.7841 | 33.7841 | 33.7841 | 4 |
| 1727821800 | 33.7749 | -0.37 | -1.07 | 34.02 | 34.02 | 33.72 | 9 |
| 1727735400 | 34.1403 | -0.33 | -0.94 | 34.4 | 34.4 | 34.1403 | 138 |
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
