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 | 0.69 | 2.2424439389 | 30.77 | 31.54 | 30.3876 | 168438 | 30.93405909 | SP |
| 4 | -1.16 | -3.55610055181 | 32.62 | 33.0188 | 29.5 | 194714 | 31.13797011 | SP |
| 12 | -0.93 | -2.87125656067 | 32.39 | 34.4399 | 29.5 | 197500 | 32.56848423 | SP |
| 26 | -1.08 | -3.31899200983 | 32.54 | 35.37 | 29.5 | 149798 | 32.97736238 | SP |
| 52 | 0.43 | 1.38575572027 | 31.03 | 35.37 | 28.8605 | 94600 | 32.50307904 | SP |
| 156 | 6.36 | 25.3386454183 | 25.1 | 35.37 | 23.1127 | 56656 | 32.19532846 | SP |
| 260 | 6.36 | 25.3386454183 | 25.1 | 35.37 | 23.1127 | 56656 | 32.19532846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 31.46 | -0.08 | -0.25 | 31.7 | 31.7 | 31.29 | 97957 |
| 1742855400 | 31.54 | 0.93 | 3.04 | 31.2 | 31.54 | 31.2 | 165996 |
| 1742596200 | 30.61 | -0.2 | -0.65 | 30.74 | 30.9528 | 30.3876 | 167670 |
| 1742509800 | 30.81 | -0.25 | -0.80 | 30.95 | 31.15 | 30.81 | 128362 |
| 1742423400 | 31.06 | 0.43 | 1.40 | 30.72 | 31.19 | 30.64 | 198297 |
| 1742337000 | 30.63 | -0.17 | -0.55 | 30.77 | 30.77 | 30.48 | 181866 |
| 1742250600 | 30.8 | 0.45 | 1.48 | 30.42 | 30.9923 | 30.42 | 159711 |
| 1741991400 | 30.35 | 0.67 | 2.26 | 30.08 | 30.45 | 29.935 | 154670 |
| 1741905000 | 29.68 | -0.44 | -1.46 | 30.18 | 30.18 | 29.5 | 438316 |
| 1741818600 | 30.12 | -0.01 | -0.03 | 30.41 | 30.6126 | 29.98 | 218213 |
| 1741732200 | 30.13 | -0.08 | -0.26 | 30.18 | 30.38 | 29.8 | 110132 |
| 1741645800 | 30.21 | -0.88 | -2.83 | 30.7 | 30.773 | 29.9347 | 203825 |
| 1741390200 | 31.09 | 0.17 | 0.55 | 30.92 | 31.15 | 30.34 | 183110 |
| 1741303800 | 30.92 | -0.62 | -1.97 | 31.21 | 31.47 | 30.88 | 124481 |
| 1741217400 | 31.54 | 0.27 | 0.86 | 31.29 | 31.67 | 31.045 | 117283 |
| 1741131000 | 31.27 | -0.56 | -1.76 | 31.38 | 31.75 | 30.82 | 195348 |
| 1741044600 | 31.83 | -0.78 | -2.39 | 32.67 | 32.7 | 31.625 | 214249 |
| 1740785400 | 32.61 | 0.36 | 1.12 | 32.299999 | 32.61 | 32.052 | 330646 |
| 1740699000 | 32.25 | -0.37 | -1.13 | 32.74 | 32.8051 | 32.25 | 164810 |
| 1740612600 | 32.619999 | -0.02 | -0.06 | 32.799999 | 33.0188 | 32.6099 | 159215 |
| 1740526200 | 32.64 | -0.04 | -0.12 | 32.619999 | 32.78 | 32.3191 | 278074 |
| 1740439800 | 32.68 | 0.03 | 0.09 | 32.86 | 32.88 | 32.370199 | 317810 |
| 1740180600 | 32.65 | -0.89 | -2.65 | 33.8 | 33.8 | 32.619999 | 143560 |
| 1740094200 | 33.54 | -0.47 | -1.38 | 34 | 34 | 33.3647 | 170456 |
| 1740007800 | 34.01 | -0.07 | -0.21 | 33.97 | 34.06 | 33.835 | 238842 |
| 1739921400 | 34.08 | 0.34 | 1.01 | 33.98 | 34.1 | 33.83 | 191640 |
| 1739575800 | 33.74 | -0.08 | -0.24 | 33.98 | 33.98 | 33.74 | 200631 |
| 1739489400 | 33.82 | 0.32 | 0.96 | 33.73 | 33.84 | 33.46 | 137481 |
| 1739403000 | 33.5 | -0.22 | -0.65 | 33.38 | 33.509999 | 33.284999 | 202045 |
| 1739316600 | 33.72 | -0.1 | -0.30 | 33.78 | 33.78 | 33.565 | 165834 |
| 1739230200 | 33.82 | -0.02 | -0.06 | 34.07 | 34.07 | 33.69 | 131272 |
| 1738971000 | 33.84 | -0.34 | -0.99 | 34.23 | 34.23 | 33.7499 | 302253 |
| 1738884600 | 34.18 | -0.03 | -0.09 | 34.42 | 34.4399 | 33.9335 | 189156 |
| 1738798200 | 34.21 | 0.31 | 0.91 | 34.05 | 34.22 | 33.8 | 410138 |
| 1738711800 | 33.9 | 0.27 | 0.80 | 33.64 | 33.9 | 33.57 | 249472 |
| 1738625400 | 33.63 | -0.36 | -1.06 | 33.18 | 33.7717 | 33.15 | 151215 |
| 1738366200 | 33.99 | -0.3 | -0.87 | 34.3 | 34.39 | 33.86 | 159001 |
| 1738279800 | 34.29 | 0.39 | 1.15 | 34.14 | 34.3899 | 34.03 | 118031 |
| 1738193400 | 33.9 | -0.13 | -0.38 | 34.13 | 34.13 | 33.72 | 134198 |
| 1738107000 | 34.03 | 0.08 | 0.24 | 34.06 | 34.1 | 33.8614 | 148682 |
| 1738020600 | 33.95 | -0.14 | -0.41 | 33.9 | 34.1476 | 33.729124 | 125741 |
| 1737761400 | 34.09 | 0.07 | 0.21 | 34.17 | 34.18 | 33.975 | 251554 |
| 1737675000 | 34.02 | 0 | 0.00 | 34.02 | 34.02 | 34.02 | 0 |
| 1737588600 | 34.02 | -0.1 | -0.29 | 34.13 | 34.13 | 33.9619 | 81569 |
| 1737502200 | 34.12 | 0.56 | 1.67 | 34.01 | 34.13 | 33.79 | 149562 |
| 1737156600 | 33.56 | 0.18 | 0.54 | 33.7 | 33.7 | 33.450499 | 116646 |
| 1737070200 | 33.38 | 0.24 | 0.72 | 33.24 | 33.4 | 33.0689 | 581455 |
| 1736983800 | 33.14 | 0.52 | 1.59 | 33.35 | 33.35 | 32.9411 | 64454 |
| 1736897400 | 32.619999 | 0.37 | 1.15 | 32.49 | 32.63 | 32.27 | 115053 |
| 1736811000 | 32.25 | 0.29 | 0.91 | 31.74 | 32.25 | 31.67 | 99002 |
| 1736551800 | 31.96 | -0.51 | -1.57 | 32.22 | 32.35 | 31.815 | 278117 |
| 1736379000 | 32.47 | 0.07 | 0.22 | 32.43 | 32.49 | 32.049999 | 182774 |
| 1736292600 | 32.4 | -0.21 | -0.64 | 32.78 | 32.78 | 32.18 | 622452 |
| 1736206200 | 32.61 | 0.04 | 0.12 | 32.729999 | 32.909999 | 32.54 | 96051 |
| 1735947000 | 32.57 | 0.35 | 1.09 | 32.43 | 32.57 | 32.15 | 78344 |
| 1735860600 | 32.22 | -0.02 | -0.08 | 32.509999 | 32.58 | 32.049999 | 269673 |
| 1735687800 | 32.244999 | 0 | 0.02 | 32.39 | 32.5385 | 32.14 | 94039 |
| 1735601400 | 32.24 | -0.27 | -0.83 | 32.35 | 32.35 | 31.895 | 158920 |
| 1735342200 | 32.509999 | -0.34 | -1.04 | 32.64 | 32.77 | 32.2699 | 118925 |
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
