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 | -0.147 | -0.454587624084 | 32.337 | 32.4199 | 32.0564 | 5916 | 32.21498276 | SP |
| 4 | 0.34 | 1.06750392465 | 31.85 | 32.42 | 31.85 | 4838 | 32.18947272 | SP |
| 12 | 1.79 | 5.88815789474 | 30.4 | 32.42 | 30.35 | 22170 | 31.03544958 | SP |
| 26 | 2.53 | 8.53000674309 | 29.66 | 32.42 | 29.66 | 14903 | 30.75648604 | SP |
| 52 | 3.98 | 14.108472173 | 28.21 | 32.42 | 27 | 13396 | 29.64468227 | SP |
| 156 | 4.0401 | 14.3520936131 | 28.1499 | 32.42 | 25.33 | 20333 | 27.5207005 | SP |
| 260 | 6.72 | 26.3839811543 | 25.47 | 32.42 | 25.2731 | 17899 | 27.48951388 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 32.2 | 0.14 | 0.45 | 32.056399 | 32.229999 | 32.056399 | 5517 |
| 1721428200 | 32.056399 | -0.09 | -0.28 | 32.1475 | 32.1475 | 32.056399 | 3427 |
| 1721341800 | 32.1475 | -0.11 | -0.34 | 32.2569 | 32.299999 | 32.09 | 11091 |
| 1721255400 | 32.2569 | -0.13 | -0.41 | 32.2 | 32.299999 | 32.2 | 2221 |
| 1721169000 | 32.39 | 0.05 | 0.16 | 32.337 | 32.4199 | 32.337 | 7322 |
| 1721082600 | 32.337 | 0.02 | 0.07 | 32.3131 | 32.42 | 32.3131 | 9065 |
| 1720823400 | 32.3131 | 0.07 | 0.23 | 32.2386 | 32.369999 | 32.2386 | 9381 |
| 1720737000 | 32.2386 | -0.07 | -0.23 | 32.312399 | 32.312399 | 32.21 | 2390 |
| 1720650600 | 32.312399 | 0.11 | 0.33 | 32.2047 | 32.312399 | 32.2047 | 14109 |
| 1720564200 | 32.2047 | 0.01 | 0.04 | 32.192 | 32.24 | 32.1614 | 3049 |
| 1720477800 | 32.192 | 0.01 | 0.04 | 32.1791 | 32.192 | 32.159999 | 569 |
| 1720218600 | 32.1791 | 0.08 | 0.25 | 32.0989 | 32.1791 | 32.0989 | 1772 |
| 1720040640 | 32.0989 | 0.06 | 0.20 | 32.0356 | 32.1199 | 32.0356 | 2082 |
| 1719959400 | 32.0356 | 0.08 | 0.25 | 31.9567 | 32.0356 | 31.95 | 2332 |
| 1719873000 | 31.9567 | 0.04 | 0.13 | 31.9159 | 31.9567 | 31.9 | 2131 |
| 1719613800 | 31.9159 | -0.02 | -0.06 | 31.9345 | 32.03 | 31.9159 | 2070 |
| 1719527400 | 31.9345 | 0.01 | 0.02 | 31.9294 | 31.97 | 31.91 | 9025 |
| 1719441000 | 31.9294 | 0.04 | 0.12 | 31.85 | 31.9294 | 31.85 | 2149 |
| 1719354600 | 31.8913 | 0.05 | 0.16 | 31.85 | 31.91 | 31.85 | 2224 |
| 1719268200 | 31.84 | -0.03 | -0.11 | 31.874 | 31.92 | 31.84 | 2466 |
| 1719009000 | 31.874 | -0.01 | -0.02 | 31.8814 | 31.8814 | 31.84 | 2593 |
| 1718922600 | 31.8814 | -0.06 | -0.18 | 31.94 | 31.94 | 31.86 | 2535 |
| 1718749800 | 31.94 | 0.04 | 0.14 | 31.8953 | 31.94 | 31.8812 | 6299 |
| 1718663400 | 31.8953 | 0.12 | 0.38 | 31.79 | 31.9179 | 31.78 | 639 |
| 1718404200 | 31.7752 | -0.01 | -0.03 | 31.7834 | 31.7834 | 31.7281 | 8422 |
| 1718317800 | 31.7834 | 0.03 | 0.10 | 31.76 | 31.7834 | 31.7 | 2971 |
| 1718231400 | 31.7531 | 0.16 | 0.49 | 31.69 | 31.8099 | 31.65 | 44309 |
| 1718145000 | 31.597 | 0.05 | 0.14 | 31.552 | 31.61 | 31.5 | 4843 |
| 1718058600 | 31.552 | 0.03 | 0.09 | 31.5224 | 31.58 | 31.5162 | 2719 |
| 1717799400 | 31.5224 | -0.01 | -0.03 | 31.5308 | 31.6 | 31.51 | 3383 |
| 1717713000 | 31.5308 | -0 | -0.01 | 31.5324 | 31.56 | 31.49 | 2302 |
| 1717626600 | 31.5324 | 0.15 | 0.49 | 31.44 | 31.5324 | 31.39 | 1411 |
| 1717540200 | 31.38 | 0.02 | 0.06 | 31.33 | 31.38 | 31.305 | 8031 |
| 1717453800 | 31.36 | 0.05 | 0.17 | 31.31 | 31.37 | 31.21 | 4952 |
| 1717194600 | 31.3066 | 0.14 | 0.44 | 31.25 | 31.3066 | 31.0602 | 8120 |
| 1717108200 | 31.17 | -0.11 | -0.35 | 31.26 | 31.26 | 31.16 | 8680 |
| 1717021800 | 31.28 | -0.09 | -0.29 | 31.372 | 31.372 | 31.26 | 6263 |
| 1716935400 | 31.372 | -0 | -0.00 | 31.3727 | 31.3769 | 31.3413 | 2496 |
| 1716589800 | 31.3727 | 0.1 | 0.33 | 31.32 | 31.4 | 31.3 | 5216 |
| 1716503400 | 31.27 | -0.05 | -0.16 | 31.43 | 31.43 | 31.2312 | 6790 |
| 1716417000 | 31.32 | -0.07 | -0.22 | 31.38 | 31.41 | 31.2914 | 5584 |
| 1716330600 | 31.3899 | 0.06 | 0.20 | 31.3273 | 31.3899 | 31.3273 | 7317 |
| 1716244200 | 31.3273 | 0.01 | 0.04 | 31.3151 | 31.4 | 31.3151 | 10297 |
| 1715985000 | 31.3151 | 0.03 | 0.08 | 31.3 | 31.325 | 31.2854 | 4592 |
| 1715898600 | 31.29 | -0.03 | -0.09 | 31.33 | 31.37 | 31.2843 | 10224 |
| 1715812200 | 31.3186 | 0.19 | 0.61 | 31.195 | 31.32 | 31.195 | 11501 |
| 1715725800 | 31.13 | 0.09 | 0.29 | 31.04 | 31.14 | 31.04 | 9674 |
| 1715639400 | 31.04 | -0.01 | -0.03 | 31.05 | 31.07 | 31.01 | 17645 |
| 1715380200 | 31.05 | 0.05 | 0.16 | 31.07 | 31.0999 | 31 | 90718 |
| 1715293800 | 31 | 0.1 | 0.32 | 30.91 | 31.02 | 30.91 | 503087 |
| 1715207400 | 30.9001 | -0 | -0.00 | 30.84 | 30.93 | 30.84 | 43124 |
| 1715121000 | 30.9003 | 0.04 | 0.13 | 30.87 | 30.96 | 30.87 | 29037 |
| 1715034600 | 30.8597 | 0.15 | 0.49 | 30.71 | 30.8597 | 30.71 | 22146 |
| 1714775400 | 30.71 | 0.21 | 0.69 | 30.5 | 30.77 | 30.5 | 20347 |
| 1714689000 | 30.5 | 0.14 | 0.46 | 30.51 | 30.54 | 30.35 | 54583 |
| 1714602600 | 30.36 | -0.07 | -0.21 | 30.44 | 30.61 | 30.3501 | 143851 |
| 1714516200 | 30.425 | 0.03 | 0.10 | 30.4 | 30.4499 | 30.35 | 52603 |
| 1714429800 | 30.3948 | 0.01 | 0.02 | 30.3881 | 30.4492 | 30.3881 | 5577 |
| 1714170600 | 30.3881 | 0.02 | 0.08 | 30.46 | 30.46 | 30.385 | 22665 |
| 1714084200 | 30.3652 | -0.01 | -0.03 | 30.3 | 30.4289 | 30.3 | 8853 |
| 1713997800 | 30.375 | -0.01 | -0.02 | 30.38 | 30.43 | 30.34 | 13398 |
| 1713911400 | 30.38 | 0.02 | 0.08 | 30.355 | 30.41 | 30.35 | 4947 |
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
