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 | 0.55 | 1.71286203675 | 32.11 | 32.66 | 31.98 | 1167 | 32.20406547 | SP |
| 4 | -2.1 | -6.0414269275 | 34.76 | 34.82 | 31.98 | 2395 | 32.86106525 | SP |
| 12 | -2.6 | -7.37379466818 | 35.26 | 36.41 | 31.98 | 1947 | 34.35133016 | SP |
| 26 | -1.27 | -3.74300029472 | 33.93 | 37.92 | 31.98 | 1925 | 35.15995654 | SP |
| 52 | -1.69 | -4.91994177584 | 34.35 | 37.92 | 31.58 | 1540 | 34.55807077 | SP |
| 156 | 1.795 | 5.81564879313 | 30.865 | 37.92 | 27.06 | 2821 | 29.96676484 | SP |
| 260 | 7.69 | 30.7969563476 | 24.97 | 37.92 | 24.85 | 4136 | 29.13320654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 32.659999 | 0.22 | 0.68 | 32.57 | 32.659999 | 32.467399 | 1139 |
| 1742855400 | 32.4388 | 0.4 | 1.26 | 32.3703 | 32.479999 | 32.33 | 525 |
| 1742596200 | 32.0355 | -0.21 | -0.64 | 32.1 | 32.1 | 31.98 | 1326 |
| 1742509800 | 32.2417 | 0.05 | 0.16 | 32.189999 | 32.33 | 32.14 | 2811 |
| 1742423400 | 32.189999 | -0.02 | -0.08 | 32.159999 | 32.189999 | 32.11 | 723 |
| 1742337000 | 32.214399 | -0.03 | -0.08 | 32.11 | 32.214399 | 32.11 | 451 |
| 1742250600 | 32.2397 | 0.05 | 0.16 | 32.229999 | 32.2397 | 32.17 | 2078 |
| 1741991400 | 32.1896 | 0.14 | 0.44 | 32.0919 | 32.2292 | 32.08 | 6619 |
| 1741905000 | 32.048499 | -0.15 | -0.47 | 32.18 | 32.18 | 32.040999 | 1592 |
| 1741818600 | 32.2 | -0.11 | -0.35 | 32.35 | 32.35 | 32.2 | 708 |
| 1741732200 | 32.3131 | -0.13 | -0.40 | 32.46 | 32.46 | 32.225 | 1612 |
| 1741645800 | 32.4442 | -0.59 | -1.80 | 32.75 | 32.75 | 32.36 | 1813 |
| 1741390200 | 33.0379 | -0.06 | -0.17 | 33.009999 | 33.149 | 32.36 | 20629 |
| 1741303800 | 33.0957 | -0.81 | -2.40 | 33.57 | 33.57 | 33.0957 | 230 |
| 1741217400 | 33.9078 | 0.33 | 0.97 | 33.57 | 33.9078 | 33.479999 | 441 |
| 1741131000 | 33.5821 | -0.55 | -1.60 | 33.84 | 33.95 | 33.27 | 1317 |
| 1741044600 | 34.1288 | -0.43 | -1.25 | 34.82 | 34.82 | 34.1288 | 719 |
| 1740785400 | 34.562 | 0.37 | 1.09 | 34.2 | 34.562 | 34.062 | 1590 |
| 1740699000 | 34.1893 | -0.39 | -1.13 | 34.68 | 34.68 | 34.1893 | 1076 |
| 1740612600 | 34.5792 | 0.01 | 0.04 | 34.8 | 34.8 | 34.5792 | 296 |
| 1740526200 | 34.5663 | -0.18 | -0.53 | 34.76 | 34.76 | 34.36 | 1351 |
| 1740439800 | 34.7488 | -0.11 | -0.31 | 34.99 | 35.0099 | 34.6 | 1272 |
| 1740180600 | 34.8579 | -0.91 | -2.53 | 35.86 | 35.86 | 34.84 | 3469 |
| 1740094200 | 35.7643 | -0.57 | -1.56 | 35.55 | 35.7643 | 35.48 | 475 |
| 1740007800 | 36.33 | 0.12 | 0.33 | 36.41 | 36.41 | 36.16 | 2343 |
| 1739921400 | 36.21 | -0.08 | -0.21 | 36.19 | 36.21 | 36.09 | 898 |
| 1739575800 | 36.2873 | -0.04 | -0.12 | 36.37 | 36.37 | 36.21 | 789 |
| 1739489400 | 36.3321 | 0.57 | 1.60 | 36.4 | 36.4 | 35.97 | 3070 |
| 1739403000 | 35.7602 | 0 | 0.01 | 35.57 | 35.7602 | 35.57 | 2496 |
| 1739316600 | 35.7566 | -0.08 | -0.23 | 35.82 | 35.82 | 35.6308 | 364 |
| 1739230200 | 35.84 | 0.13 | 0.36 | 35.92 | 35.92 | 35.84 | 544 |
| 1738971000 | 35.7119 | -0.2 | -0.55 | 36.08 | 36.08 | 35.6505 | 4788 |
| 1738884600 | 35.9107 | -0.06 | -0.17 | 35.9 | 35.964 | 35.75 | 6261 |
| 1738798200 | 35.971 | 0.24 | 0.68 | 35.76 | 35.971 | 35.76 | 585 |
| 1738711800 | 35.7267 | 0.09 | 0.24 | 35.67 | 35.7267 | 35.6 | 748 |
| 1738625400 | 35.6412 | -0.12 | -0.35 | 35.24 | 35.6412 | 35.24 | 504 |
| 1738366200 | 35.765 | -0.5 | -1.37 | 36.13 | 36.13 | 35.765 | 261 |
| 1738279800 | 36.2609 | 0.28 | 0.77 | 36.17 | 36.2912 | 36.17 | 268 |
| 1738193400 | 35.9828 | -0.1 | -0.27 | 36.0181 | 36.06 | 35.9828 | 3690 |
| 1738107000 | 36.0792 | 0.52 | 1.47 | 35.81 | 36.1575 | 35.81 | 352 |
| 1738020600 | 35.5582 | -0.53 | -1.46 | 35.31 | 35.69 | 35.31 | 3601 |
| 1737761400 | 36.0834 | 0.15 | 0.43 | 36.2 | 36.2 | 36 | 2675 |
| 1737675000 | 35.929 | 0 | 0.00 | 35.929 | 35.929 | 35.929 | 0 |
| 1737588600 | 35.929 | 0.22 | 0.61 | 35.94 | 35.94 | 35.929 | 134 |
| 1737502200 | 35.7126 | 0.17 | 0.49 | 35.72 | 35.72 | 35.61 | 1310 |
| 1737156600 | 35.5384 | 0.24 | 0.69 | 35.6 | 35.74 | 35.475 | 2363 |
| 1737070200 | 35.2946 | 0.2 | 0.56 | 35.21 | 35.2946 | 35.21 | 86 |
| 1736983800 | 35.0979 | 0.31 | 0.89 | 35.29 | 35.29 | 35.06 | 871 |
| 1736897400 | 34.7888 | 0.25 | 0.72 | 34.67 | 34.8899 | 34.61 | 3327 |
| 1736811000 | 34.5399 | 0.1 | 0.29 | 34.3401 | 34.5399 | 34.3401 | 495 |
| 1736551800 | 34.4384 | -0.62 | -1.77 | 34.4604 | 34.4604 | 34.38 | 830 |
| 1736379000 | 35.06 | 0.22 | 0.64 | 34.89 | 35.06 | 34.8237 | 6589 |
| 1736292600 | 34.8361 | -0.25 | -0.72 | 34.92 | 35.01 | 34.8 | 1311 |
| 1736206200 | 35.09 | -0.13 | -0.38 | 35.33 | 35.34 | 35.09 | 522 |
| 1735947000 | 35.2227 | 0.26 | 0.74 | 35.19 | 35.2227 | 35.1217 | 1455 |
| 1735860600 | 34.9638 | 0 | 0.01 | 35.24 | 35.24 | 34.9638 | 207 |
| 1735687800 | 34.9597 | -0.19 | -0.54 | 35.26 | 35.26 | 34.9597 | 298 |
| 1735601400 | 35.1497 | -0.31 | -0.87 | 35.17 | 35.17 | 34.95 | 3934 |
| 1735342200 | 35.4596 | -0.33 | -0.91 | 35.56 | 35.56 | 35.3782 | 971 |
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
