We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2384 | 0.709101725164 | 33.62 | 33.96 | 33.07 | 233858 | 33.5358697 | CS |
| 4 | 0.8084 | 2.44599092284 | 33.05 | 33.96 | 31.3985 | 239648 | 32.83215655 | CS |
| 12 | 3.8484 | 12.8237254249 | 30.01 | 33.96 | 29.81 | 307856 | 31.95225025 | CS |
| 26 | 5.5684 | 19.6832803111 | 28.29 | 33.96 | 27.13 | 343254 | 29.81690974 | CS |
| 52 | 7.8084 | 29.9746641075 | 26.05 | 33.96 | 25.26 | 323500 | 28.31026511 | CS |
| 156 | 0.2684 | 0.799047335517 | 33.59 | 35.44 | 23.24 | 265481 | 28.98838973 | CS |
| 260 | -2.7116 | -7.41482089144 | 36.57 | 40.2 | 19.45 | 247975 | 30.30101767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 33.89 | 0.12 | 0.36 | 33.81 | 33.89 | 33.7201 | 174246 |
| 1732059000 | 33.77 | 0.38 | 1.14 | 33.39 | 33.77 | 33.32 | 193090 |
| 1731972600 | 33.39 | -0.01 | -0.03 | 33.369999 | 33.7261 | 33.259999 | 310039 |
| 1731713400 | 33.4 | -0.02 | -0.06 | 33.24 | 33.4799 | 33.07 | 234539 |
| 1731627000 | 33.42 | -0.24 | -0.71 | 33.62 | 33.73 | 33.36 | 257375 |
| 1731540600 | 33.66 | 0.16 | 0.48 | 33.66 | 33.79 | 33.5001 | 221503 |
| 1731454200 | 33.5 | 0.05 | 0.15 | 33.49 | 33.5737 | 33.189999 | 222003 |
| 1731367800 | 33.45 | 0.29 | 0.87 | 33.189999 | 33.49 | 33.17 | 222673 |
| 1731108600 | 33.159999 | 0.46 | 1.41 | 32.9 | 33.21 | 32.7601 | 239322 |
| 1731022200 | 32.7 | 0.29 | 0.89 | 32.5 | 33.03 | 32.4501 | 264275 |
| 1730935800 | 32.409999 | 0.41 | 1.28 | 32.04 | 32.45 | 32 | 238845 |
| 1730849400 | 32 | 0.39 | 1.23 | 31.75 | 32.02 | 31.62 | 278285 |
| 1730763000 | 31.61 | -0.49 | -1.53 | 32.159999 | 32.159999 | 31.3985 | 413893 |
| 1730500200 | 32.1 | -0.42 | -1.29 | 32.61 | 32.9 | 32.06 | 256947 |
| 1730413800 | 32.52 | 0.03 | 0.09 | 32.54 | 32.688899 | 32.4 | 257305 |
| 1730327400 | 32.49 | 0.14 | 0.43 | 32.439999 | 32.57 | 32.3001 | 196614 |
| 1730241000 | 32.35 | -0.6 | -1.82 | 32.92 | 32.92 | 32.34 | 335952 |
| 1730154600 | 32.95 | 0.29 | 0.89 | 32.85 | 32.985 | 32.759999 | 175479 |
| 1729895400 | 32.659999 | -0.2 | -0.61 | 33.1 | 33.1 | 32.619999 | 143445 |
| 1729809000 | 32.86 | -0.16 | -0.48 | 33.049999 | 33.049999 | 32.814999 | 157133 |
| 1729722600 | 33.02 | 0.35 | 1.07 | 32.63 | 33.07 | 32.61 | 259976 |
| 1729636200 | 32.67 | -0.06 | -0.18 | 32.75 | 32.7974 | 32.5112 | 201018 |
| 1729549800 | 32.729999 | -0.12 | -0.37 | 32.92 | 32.92 | 32.6 | 221952 |
| 1729290600 | 32.85 | -0.11 | -0.33 | 32.799999 | 32.95 | 32.5525 | 196726 |
| 1729204200 | 32.96 | 0.09 | 0.27 | 32.9 | 33.159999 | 32.729999 | 296235 |
| 1729117800 | 32.869999 | 0.42 | 1.29 | 32.6 | 33 | 32.52 | 275762 |
| 1729031400 | 32.45 | 0.35 | 1.09 | 32.119999 | 32.659999 | 32.1 | 264233 |
| 1728945000 | 32.1 | 0.53 | 1.68 | 31.76 | 32.119999 | 31.76 | 222994 |
| 1728685800 | 31.57 | 0.02 | 0.06 | 31.55 | 31.68 | 31.37 | 202000 |
| 1728599400 | 31.55 | 0.14 | 0.45 | 31.45 | 31.7999 | 31.45 | 233066 |
| 1728513000 | 31.41 | -0.71 | -2.21 | 32.1 | 32.119999 | 31.31 | 591221 |
| 1728426600 | 32.119999 | -0.23 | -0.71 | 32.33 | 32.437053 | 32.1 | 410124 |
| 1728340200 | 32.35 | -0.67 | -2.03 | 33.1 | 33.1 | 32.28 | 515033 |
| 1728081000 | 33.02 | -0.01 | -0.03 | 32.99 | 33.17 | 32.8725 | 344601 |
| 1727994600 | 33.03 | 0.1 | 0.30 | 32.95 | 33.08 | 32.909999 | 235114 |
| 1727908200 | 32.93 | 0.1 | 0.30 | 32.93 | 33.08 | 32.7601 | 225495 |
| 1727821800 | 32.83 | 0.02 | 0.06 | 32.869999 | 32.905 | 32.63 | 330622 |
| 1727735400 | 32.81 | 0.35 | 1.08 | 32.549999 | 32.8292 | 32.5 | 487623 |
| 1727476200 | 32.46 | 0.06 | 0.19 | 32.64 | 32.64 | 32.36 | 259982 |
| 1727389800 | 32.4 | 0.06 | 0.19 | 32.46 | 32.6099 | 32.269199 | 261717 |
| 1727303400 | 32.34 | 0.01 | 0.03 | 32.36 | 32.4699 | 32.119999 | 232285 |
| 1727217000 | 32.33 | 0.16 | 0.50 | 32.259999 | 32.4 | 32.159999 | 288034 |
| 1727130600 | 32.17 | 0.64 | 2.03 | 31.76 | 32.2 | 31.56 | 509352 |
| 1726871400 | 31.53 | 0.43 | 1.38 | 31.2 | 31.61 | 31.2 | 487782 |
| 1726785000 | 31.1 | -0.09 | -0.29 | 31.32 | 31.35 | 31.06 | 338907 |
| 1726698600 | 31.19 | -0.33 | -1.05 | 31.45 | 31.49 | 31.1 | 407531 |
| 1726612200 | 31.52 | -0.2 | -0.63 | 31.59 | 31.69 | 31.48 | 394448 |
| 1726525800 | 31.72 | 0.63 | 2.03 | 31.36 | 31.785 | 31.36 | 514777 |
| 1726266600 | 31.09 | 0.4 | 1.30 | 30.8 | 31.15 | 30.41 | 388008 |
| 1726180200 | 30.69 | 0.11 | 0.36 | 30.53 | 30.73 | 30.45 | 333235 |
| 1726093800 | 30.58 | -0.34 | -1.10 | 30.88 | 30.88 | 30.29 | 572925 |
| 1726007400 | 30.92 | 0.44 | 1.44 | 30.55 | 30.95 | 30.48 | 330330 |
| 1725921000 | 30.48 | 0.21 | 0.69 | 30.27 | 30.565 | 30.25 | 304268 |
| 1725661800 | 30.27 | 0.11 | 0.36 | 30.09 | 30.4 | 30.0801 | 355374 |
| 1725575400 | 30.16 | 0.21 | 0.70 | 30.07 | 30.21 | 30.07 | 304091 |
| 1725489000 | 29.95 | -0.13 | -0.43 | 29.97 | 30.0999 | 29.81 | 424018 |
| 1725402600 | 30.08 | 0.02 | 0.07 | 29.87 | 30.2397 | 29.86 | 305219 |
| 1725057000 | 30.06 | 0.02 | 0.07 | 30.11 | 30.125 | 29.95 | 399239 |
| 1724970600 | 30.04 | -0.01 | -0.03 | 30.01 | 30.0991 | 29.9 | 445204 |
| 1724884200 | 30.05 | 0.03 | 0.10 | 30.02 | 30.177 | 29.95 | 285872 |
| 1724797800 | 30.02 | 0.05 | 0.17 | 30.03 | 30.05 | 29.84 | 328072 |
| 1724711400 | 29.97 | 0.34 | 1.15 | 29.68 | 30.06 | 29.68 | 454534 |
| 1724452200 | 29.63 | 0.14 | 0.47 | 29.55 | 29.7 | 29.52 | 326168 |
| 1724365800 | 29.49 | 0.15 | 0.51 | 29.41 | 29.565 | 29.37 | 207854 |
| 1724279400 | 29.34 | -0.03 | -0.10 | 29.35 | 29.38 | 29.3287 | 278252 |
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
