We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0901 | 0.263451062722 | 34.1999 | 34.34 | 34.1801 | 5703 | 34.23501798 | SP |
| 4 | 0.518 | 1.53381499467 | 33.772 | 34.34 | 33.745 | 5527 | 34.14950978 | SP |
| 12 | 1.0903 | 3.28406581987 | 33.1997 | 34.34 | 32.74 | 12693 | 33.56170453 | SP |
| 26 | 2.26 | 7.05588510771 | 32.03 | 34.34 | 31.7204 | 9815 | 33.17714014 | SP |
| 52 | 4.4581 | 14.9440699386 | 29.8319 | 34.34 | 28.268 | 17766 | 31.45113366 | SP |
| 156 | 4.8026 | 16.2869564628 | 29.4874 | 34.34 | 27.1232 | 17490 | 29.45220979 | SP |
| 260 | 7.94 | 30.1328273245 | 26.35 | 34.34 | 23.05 | 17617 | 28.71547891 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 34.2654 | 0 | 0.00 | 34.2654 | 34.2654 | 34.2654 | 0 |
| 1719527400 | 34.2654 | 0.03 | 0.08 | 34.2387 | 34.29 | 34.23 | 12276 |
| 1719441000 | 34.2387 | 0.02 | 0.05 | 34.28 | 34.28 | 34.215 | 712 |
| 1719354600 | 34.2202 | 0.02 | 0.06 | 34.1989 | 34.25 | 34.1801 | 1651 |
| 1719268200 | 34.1989 | -0.01 | -0.03 | 34.2099 | 34.2099 | 34.1989 | 240 |
| 1719009000 | 34.2099 | 0.01 | 0.03 | 34.1999 | 34.24 | 34.182 | 13634 |
| 1718922600 | 34.1999 | -0.03 | -0.10 | 34.2 | 34.2 | 34.1861 | 948 |
| 1718749800 | 34.2344 | -0.02 | -0.05 | 34.25 | 34.25 | 34.1801 | 570 |
| 1718663400 | 34.25 | 0.1 | 0.28 | 34.23 | 34.25 | 34.18 | 817 |
| 1718404200 | 34.1548 | -0.02 | -0.05 | 34.1727 | 34.1727 | 34.11 | 1650 |
| 1718317800 | 34.1727 | 0.01 | 0.03 | 34.25 | 34.25 | 34.1008 | 25635 |
| 1718231400 | 34.163 | 0.09 | 0.27 | 34.0695 | 34.19 | 34.0695 | 25160 |
| 1718145000 | 34.0695 | 0.02 | 0.07 | 34.045 | 34.0695 | 34.01 | 425 |
| 1718058600 | 34.045 | 0.02 | 0.05 | 34.08 | 34.08 | 34.02 | 786 |
| 1717799400 | 34.027 | 0.01 | 0.02 | 34.0198 | 34.06 | 33.99 | 6835 |
| 1717713000 | 34.0198 | 0.03 | 0.10 | 33.985 | 34.04 | 33.985 | 6637 |
| 1717626600 | 33.985 | 0.08 | 0.22 | 33.91 | 33.985 | 33.91 | 1008 |
| 1717540200 | 33.91 | 0.03 | 0.08 | 33.8842 | 33.94 | 33.825 | 2624 |
| 1717453800 | 33.8842 | 0.01 | 0.04 | 33.87 | 33.8842 | 33.87 | 3 |
| 1717194600 | 33.87 | 0.1 | 0.29 | 33.772 | 33.87 | 33.745 | 3397 |
| 1717108200 | 33.772 | -0.06 | -0.19 | 33.8349 | 33.8349 | 33.772 | 2104 |
| 1717021800 | 33.8349 | -0.06 | -0.18 | 33.8943 | 33.8943 | 33.8349 | 7 |
| 1716935400 | 33.8943 | 0 | 0.01 | 33.8912 | 33.8943 | 33.89 | 66 |
| 1716589800 | 33.8912 | 0.11 | 0.33 | 33.78 | 33.8912 | 33.78 | 654 |
| 1716503400 | 33.78 | -0.08 | -0.24 | 33.861 | 33.9 | 33.7517 | 1180 |
| 1716417000 | 33.861 | -0.04 | -0.11 | 33.8975 | 33.8975 | 33.861 | 242 |
| 1716330600 | 33.8975 | 0.05 | 0.14 | 33.8511 | 33.8975 | 33.8511 | 1309 |
| 1716244200 | 33.8511 | 0.03 | 0.08 | 33.8254 | 33.91 | 33.8254 | 553 |
| 1715985000 | 33.8254 | 0.06 | 0.16 | 33.77 | 33.8254 | 33.77 | 4130 |
| 1715898600 | 33.77 | -0.04 | -0.12 | 33.79 | 33.8343 | 33.77 | 3049 |
| 1715812200 | 33.81 | 0.14 | 0.40 | 33.6745 | 33.83 | 33.6745 | 2000 |
| 1715725800 | 33.6745 | 0.07 | 0.21 | 33.605 | 33.69 | 33.605 | 883 |
| 1715639400 | 33.605 | -0 | -0.01 | 33.609 | 33.64 | 33.5701 | 1310 |
| 1715380200 | 33.609 | 0.05 | 0.16 | 33.555 | 33.64 | 33.5501 | 6572 |
| 1715293800 | 33.555 | 0.05 | 0.16 | 33.5018 | 33.59 | 33.49 | 451415 |
| 1715207400 | 33.5018 | 0.02 | 0.07 | 33.479799 | 33.52 | 33.46 | 7772 |
| 1715121000 | 33.479799 | 0.03 | 0.09 | 33.4486 | 33.529899 | 33.4486 | 3248 |
| 1715034600 | 33.4486 | 0.13 | 0.39 | 33.36 | 33.45 | 33.36 | 1198 |
| 1714775400 | 33.3176 | 0.2 | 0.61 | 33.1143 | 33.3599 | 33.1143 | 13242 |
| 1714689000 | 33.1143 | 0.1 | 0.31 | 33.0108 | 33.14 | 32.9801 | 3507 |
| 1714602600 | 33.0108 | -0.06 | -0.17 | 33.066699 | 33.11 | 32.95 | 6973 |
| 1714516200 | 33.066699 | -0.17 | -0.52 | 33.2402 | 33.2599 | 33.066699 | 13540 |
| 1714429800 | 33.2402 | 0.04 | 0.12 | 33.2 | 33.28 | 33.17 | 2185 |
| 1714170600 | 33.2 | 0.15 | 0.46 | 33.0479 | 33.259999 | 33.0479 | 8361 |
| 1714084200 | 33.0479 | -0.08 | -0.25 | 32.909999 | 33.08 | 32.909999 | 16727 |
| 1713997800 | 33.1316 | 0.03 | 0.09 | 33.1013 | 33.15 | 33.1 | 6644 |
| 1713911400 | 33.1013 | 0.18 | 0.56 | 32.93 | 33.13 | 32.93 | 3215 |
| 1713825000 | 32.917299 | 0.15 | 0.47 | 32.7643 | 32.9955 | 32.7643 | 10929 |
| 1713565800 | 32.7643 | -0.12 | -0.35 | 32.8801 | 32.8801 | 32.74 | 4910 |
| 1713479400 | 32.8801 | -0.03 | -0.08 | 32.9052 | 32.9052 | 32.85 | 1359 |
| 1713393000 | 32.9052 | -0.07 | -0.22 | 32.99 | 32.99 | 32.89 | 3659 |
| 1713306600 | 32.976599 | -0.02 | -0.06 | 32.997999 | 33.02 | 32.95 | 5217 |
| 1713220200 | 32.997999 | -0.15 | -0.45 | 33.1477 | 33.1477 | 32.979999 | 6350 |
| 1712961000 | 33.1477 | -0.18 | -0.55 | 33.17 | 33.17 | 33.09 | 3120 |
| 1712874600 | 33.3311 | 0.09 | 0.26 | 33.2443 | 33.35 | 33.221899 | 3665 |
| 1712788200 | 33.2443 | -0.1 | -0.30 | 33.2 | 33.2699 | 33.171799 | 1456 |
| 1712701800 | 33.345599 | 0.01 | 0.04 | 33.3307 | 33.345599 | 33.27 | 10919 |
| 1712615400 | 33.3307 | 0.02 | 0.05 | 33.3147 | 33.36 | 33.299999 | 5037 |
| 1712356200 | 33.3147 | 0.12 | 0.35 | 33.1997 | 33.33 | 33.1997 | 12490 |
| 1712269800 | 33.1997 | -0.14 | -0.41 | 33.43 | 33.43 | 33.1997 | 4668 |
| 1712183400 | 33.3357 | 0.03 | 0.08 | 33.24 | 33.38 | 33.24 | 8235 |
| 1712097000 | 33.3102 | -0.07 | -0.21 | 33.229999 | 33.319899 | 33.229999 | 752 |
| 1712010600 | 33.3799 | -0.04 | -0.12 | 33.4196 | 33.4196 | 33.3301 | 4090 |
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
