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 | 0.1943 | 0.600803957947 | 32.34 | 32.5343 | 32.225 | 909 | 32.3252223 | SP |
| 4 | 0.6543 | 2.05238393977 | 31.88 | 32.5343 | 31.6 | 2166 | 31.95246789 | SP |
| 12 | 2.2343 | 7.37392739274 | 30.3 | 32.5343 | 30.1497 | 4082 | 31.51232305 | SP |
| 26 | 3.1293 | 10.6420676756 | 29.405 | 32.5343 | 29.125 | 4543 | 30.93901113 | SP |
| 52 | 3.6943 | 12.8096393897 | 28.84 | 32.5343 | 27.39 | 4577 | 29.92069236 | SP |
| 156 | 1.9943 | 6.53012442698 | 30.54 | 32.5343 | 25.81 | 7061 | 29.0229547 | SP |
| 260 | 7.2443 | 28.6449189403 | 25.29 | 32.5343 | 22.01 | 7769 | 27.78947061 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 32.5343 | 0.27 | 0.85 | 32.369999 | 32.5343 | 32.369999 | 381 |
| 1720564200 | 32.259999 | -0.1 | -0.31 | 32.39 | 32.39 | 32.25 | 1363 |
| 1720477800 | 32.36 | 0.07 | 0.22 | 32.32 | 32.36 | 32.2901 | 1084 |
| 1720218600 | 32.29 | 0.1 | 0.32 | 32.34 | 32.34 | 32.225 | 808 |
| 1720040640 | 32.1875 | 0.19 | 0.59 | 32.1875 | 32.1875 | 32.1875 | 55 |
| 1719959400 | 31.9997 | 0.11 | 0.34 | 31.91 | 31.9997 | 31.87 | 1450 |
| 1719873000 | 31.892 | -0.1 | -0.31 | 32.47 | 32.47 | 31.8003 | 2154 |
| 1719613800 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1719527400 | 31.99 | 0.11 | 0.33 | 31.98 | 31.99 | 31.89 | 11824 |
| 1719441000 | 31.8846 | -0.06 | -0.18 | 31.91 | 31.91 | 31.86 | 295 |
| 1719354600 | 31.9407 | 0.01 | 0.04 | 31.84 | 31.9407 | 31.84 | 1639 |
| 1719268200 | 31.9265 | 0.05 | 0.14 | 31.99 | 32.0216 | 31.9265 | 1393 |
| 1719009000 | 31.8811 | -0.01 | -0.04 | 31.88 | 31.8811 | 31.81 | 3061 |
| 1718922600 | 31.8929 | -0.05 | -0.17 | 31.9 | 31.9079 | 31.83 | 2878 |
| 1718749800 | 31.9471 | 0.06 | 0.19 | 31.87 | 31.99 | 31.87 | 2513 |
| 1718663400 | 31.8858 | 0.21 | 0.65 | 31.67 | 31.895 | 31.67 | 777 |
| 1718404200 | 31.68 | -0.13 | -0.41 | 31.75 | 31.75 | 31.6 | 1901 |
| 1718317800 | 31.81 | -0.13 | -0.41 | 31.88 | 31.88 | 31.75 | 4646 |
| 1718231400 | 31.94 | 0.3 | 0.94 | 31.91 | 32.058 | 31.91 | 15875 |
| 1718145000 | 31.6441 | -0.05 | -0.16 | 31.51 | 31.6599 | 31.51 | 3033 |
| 1718058600 | 31.695 | 0.05 | 0.17 | 31.6 | 31.705 | 31.545 | 17901 |
| 1717799400 | 31.6427 | -0.12 | -0.37 | 31.68 | 31.7099 | 31.6427 | 70434 |
| 1717713000 | 31.7611 | -0.01 | -0.02 | 31.72 | 31.7703 | 31.72 | 1491 |
| 1717626600 | 31.7672 | 0.26 | 0.81 | 31.59 | 31.7672 | 31.59 | 2052 |
| 1717540200 | 31.5119 | -0.07 | -0.21 | 31.6 | 31.6 | 31.43 | 7027 |
| 1717453800 | 31.5783 | 0 | 0.01 | 31.81 | 31.81 | 31.55 | 754 |
| 1717194600 | 31.5752 | 0.19 | 0.62 | 31.41 | 31.5752 | 31.36 | 1106 |
| 1717108200 | 31.3817 | 0.05 | 0.16 | 31.31 | 31.43 | 31.31 | 2353 |
| 1717021800 | 31.3314 | -0.26 | -0.82 | 31.47 | 31.47 | 31.3314 | 643 |
| 1716935400 | 31.5911 | -0.05 | -0.16 | 31.64 | 31.6799 | 31.5911 | 2920 |
| 1716589800 | 31.6408 | 0.2 | 0.64 | 31.645 | 31.645 | 31.6408 | 558 |
| 1716503400 | 31.4405 | -0.19 | -0.59 | 31.79 | 31.79 | 31.432 | 3218 |
| 1716417000 | 31.6259 | -0.16 | -0.51 | 31.71 | 31.72 | 31.6259 | 3979 |
| 1716330600 | 31.7873 | 0 | 0.01 | 31.83 | 31.83 | 31.74 | 2994 |
| 1716244200 | 31.7844 | 0.04 | 0.14 | 31.75 | 31.847 | 31.75 | 1200 |
| 1715985000 | 31.7397 | 0.01 | 0.02 | 31.86 | 31.86 | 31.708 | 970 |
| 1715898600 | 31.7323 | -0.11 | -0.33 | 31.78 | 31.78 | 31.73 | 1693 |
| 1715812200 | 31.8381 | 0.24 | 0.77 | 31.76 | 31.8381 | 31.76 | 344 |
| 1715725800 | 31.594 | 0.2 | 0.63 | 31.46 | 31.62 | 31.46 | 1233 |
| 1715639400 | 31.3958 | -0.03 | -0.08 | 31.525 | 31.525 | 31.3958 | 2379 |
| 1715380200 | 31.4215 | 0.03 | 0.09 | 31.45 | 31.45 | 31.42 | 4084 |
| 1715293800 | 31.3933 | 0.16 | 0.52 | 31.34 | 31.3933 | 31.34 | 1346 |
| 1715207400 | 31.23 | -0.07 | -0.23 | 31.27 | 31.2729 | 31.23 | 3641 |
| 1715121000 | 31.3029 | 0.05 | 0.16 | 31.31 | 31.368 | 31.3029 | 3052 |
| 1715034600 | 31.2532 | 0.23 | 0.74 | 31.24 | 31.2532 | 31.19 | 2823 |
| 1714775400 | 31.0237 | 0.31 | 1.00 | 30.98 | 31.0237 | 30.98 | 292 |
| 1714689000 | 30.7157 | 0.26 | 0.85 | 30.62 | 30.7899 | 30.595 | 1665 |
| 1714602600 | 30.4574 | -0.04 | -0.14 | 30.4 | 30.4574 | 30.38 | 4693 |
| 1714516200 | 30.501 | -0.36 | -1.17 | 30.82 | 30.82 | 30.501 | 2867 |
| 1714429800 | 30.8634 | 0.09 | 0.31 | 30.8711 | 30.8711 | 30.858 | 650 |
| 1714170600 | 30.7687 | 0.21 | 0.68 | 30.59 | 30.77 | 30.59 | 634 |
| 1714084200 | 30.5619 | -0.13 | -0.41 | 30.49 | 30.5619 | 30.39 | 5449 |
| 1713997800 | 30.6875 | -0.01 | -0.03 | 30.75 | 30.75 | 30.6875 | 1855 |
| 1713911400 | 30.6964 | 0.3 | 0.99 | 30.5 | 30.735 | 30.5 | 3405 |
| 1713825000 | 30.3965 | 0.24 | 0.80 | 30.28 | 30.465 | 30.21 | 3293 |
| 1713565800 | 30.1551 | -0.09 | -0.30 | 30.31 | 30.31 | 30.1497 | 7451 |
| 1713479400 | 30.245 | -0.06 | -0.20 | 30.3 | 30.36 | 30.23 | 2516 |
| 1713393000 | 30.3066 | -0.12 | -0.40 | 30.43 | 30.43 | 30.3066 | 5397 |
| 1713306600 | 30.4294 | -0.11 | -0.36 | 30.54 | 30.54 | 30.4 | 9300 |
| 1713220200 | 30.5402 | -0.28 | -0.90 | 30.93 | 30.93 | 30.52 | 11153 |
| 1712961000 | 30.819 | -0.34 | -1.09 | 31.1 | 31.1 | 30.745 | 7142 |
| 1712874600 | 31.1593 | 0.08 | 0.26 | 31.12 | 31.22 | 30.97 | 5111 |
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
