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 | -0.1886 | -0.578194170233 | 32.6188 | 32.79 | 32.42 | 5996 | 32.60669326 | SP |
| 4 | 0.1939 | 0.601495829236 | 32.2363 | 32.79 | 32.15 | 15067 | 32.36950943 | SP |
| 12 | 1.7502 | 5.70469361147 | 30.68 | 32.79 | 30.52 | 12243 | 31.80164853 | SP |
| 26 | 1.6902 | 5.49837345478 | 30.74 | 32.79 | 30.22 | 21684 | 31.15726238 | SP |
| 52 | 3.1102 | 10.6077762619 | 29.32 | 32.79 | 28.15 | 16501 | 30.67702659 | SP |
| 156 | 6.0302 | 22.8416666667 | 26.4 | 32.79 | 23.7275 | 14903 | 28.54713463 | SP |
| 260 | 6.9302 | 27.177254902 | 25.5 | 32.79 | 23.7275 | 15066 | 28.29670491 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 32.4302 | -0.12 | -0.37 | 32.47 | 32.47 | 32.42 | 3559 |
| 1721341800 | 32.549999 | -0.08 | -0.23 | 32.625 | 32.659999 | 32.4632 | 12995 |
| 1721255400 | 32.625 | -0.16 | -0.48 | 32.7839 | 32.7839 | 32.6 | 11930 |
| 1721169000 | 32.7839 | 0.07 | 0.20 | 32.7182 | 32.7839 | 32.7182 | 639 |
| 1721082600 | 32.7182 | 0.03 | 0.08 | 32.6911 | 32.79 | 32.6911 | 1197 |
| 1720823400 | 32.6911 | 0.07 | 0.22 | 32.6188 | 32.778 | 32.6188 | 3218 |
| 1720737000 | 32.6188 | -0.07 | -0.21 | 32.6888 | 32.6888 | 32.58 | 6257 |
| 1720650600 | 32.6888 | 0.1 | 0.32 | 32.5854 | 32.6888 | 32.5854 | 427 |
| 1720564200 | 32.5854 | 0.02 | 0.05 | 32.5702 | 32.619999 | 32.56 | 5200 |
| 1720477800 | 32.5702 | 0.02 | 0.05 | 32.61 | 32.61 | 32.530099 | 2054 |
| 1720218600 | 32.5523 | 0.08 | 0.23 | 32.476599 | 32.5523 | 32.476599 | 4854 |
| 1720040640 | 32.476599 | 0.06 | 0.17 | 32.4202 | 32.49 | 32.4202 | 1243 |
| 1719959400 | 32.4202 | 0.08 | 0.26 | 32.3373 | 32.439999 | 32.31 | 74323 |
| 1719873000 | 32.3373 | 0.03 | 0.10 | 32.2827 | 32.359099 | 32.21 | 20922 |
| 1719613800 | 32.3054 | 0 | 0.00 | 32.3054 | 32.3054 | 32.3054 | 0 |
| 1719527400 | 32.3054 | 0.01 | 0.03 | 32.2965 | 32.32 | 32.27 | 3589 |
| 1719441000 | 32.2965 | 0.04 | 0.13 | 32.17 | 32.2965 | 32.17 | 3483 |
| 1719354600 | 32.2561 | 0.06 | 0.19 | 32.2 | 32.27 | 32.2 | 108752 |
| 1719268200 | 32.1961 | -0.03 | -0.11 | 32.15 | 32.259999 | 32.15 | 6705 |
| 1719009000 | 32.2302 | -0.01 | -0.02 | 32.2363 | 32.266 | 32.18 | 3409 |
| 1718922600 | 32.2363 | -0.06 | -0.20 | 32.3001 | 32.3001 | 32.2363 | 1468 |
| 1718749800 | 32.3001 | 0.05 | 0.15 | 32.22 | 32.3001 | 32.22 | 6041 |
| 1718663400 | 32.2509 | 0.12 | 0.36 | 32.09 | 32.29 | 32.09 | 4726 |
| 1718404200 | 32.1357 | -0.02 | -0.07 | 32.06 | 32.1357 | 32.06 | 1283 |
| 1718317800 | 32.159399 | 0.03 | 0.10 | 32.1284 | 32.159399 | 32.095 | 1617 |
| 1718231400 | 32.1284 | 0.17 | 0.52 | 31.9625 | 32.145 | 31.9625 | 13664 |
| 1718145000 | 31.9625 | 0.04 | 0.14 | 31.9184 | 31.98 | 31.831 | 2387 |
| 1718058600 | 31.9184 | 0.03 | 0.11 | 31.8834 | 31.95 | 31.87 | 30667 |
| 1717799400 | 31.8834 | -0.01 | -0.03 | 31.87 | 31.91 | 31.87 | 3036 |
| 1717713000 | 31.8925 | 0 | 0.01 | 31.8906 | 31.8925 | 31.85 | 3083 |
| 1717626600 | 31.8906 | 0.18 | 0.57 | 31.71 | 31.8906 | 31.71 | 11854 |
| 1717540200 | 31.71 | 0.04 | 0.13 | 31.6683 | 31.72 | 31.62 | 32863 |
| 1717453800 | 31.6683 | 0.02 | 0.05 | 31.6525 | 31.73 | 31.54 | 8846 |
| 1717194600 | 31.6525 | 0.14 | 0.45 | 31.51 | 31.6525 | 31.385 | 4524 |
| 1717108200 | 31.51 | -0.11 | -0.35 | 31.6 | 31.6 | 31.51 | 1700 |
| 1717021800 | 31.6208 | -0.1 | -0.30 | 31.7172 | 31.7172 | 31.6208 | 2793 |
| 1716935400 | 31.7172 | 0.01 | 0.03 | 31.7083 | 31.7699 | 31.655 | 2710 |
| 1716589800 | 31.7083 | 0.14 | 0.43 | 31.74 | 31.75 | 31.69 | 9695 |
| 1716503400 | 31.5711 | -0.12 | -0.37 | 31.82 | 31.82 | 31.5257 | 5157 |
| 1716417000 | 31.6889 | -0.05 | -0.15 | 31.7 | 31.77 | 31.649 | 16865 |
| 1716330600 | 31.735 | 0.06 | 0.19 | 31.6751 | 31.76 | 31.6751 | 4138 |
| 1716244200 | 31.6751 | -0 | -0.02 | 31.68 | 31.75 | 31.64 | 4420 |
| 1715985000 | 31.68 | 0.04 | 0.13 | 31.64 | 31.68 | 31.62 | 5561 |
| 1715898600 | 31.64 | -0.05 | -0.16 | 31.69 | 31.69 | 31.64 | 1208 |
| 1715812200 | 31.69 | 0.25 | 0.80 | 31.4396 | 31.69 | 31.4396 | 6914 |
| 1715725800 | 31.4396 | 0.08 | 0.25 | 31.36 | 31.4585 | 31.33 | 8865 |
| 1715639400 | 31.36 | 0 | 0.00 | 31.36 | 31.37 | 31.3 | 37998 |
| 1715380200 | 31.36 | 0.08 | 0.26 | 31.4 | 31.4 | 31.29 | 6609 |
| 1715293800 | 31.28 | 0.07 | 0.22 | 31.15 | 31.3 | 31.15 | 8335 |
| 1715207400 | 31.21 | 0.01 | 0.04 | 31.1 | 31.23 | 31.1 | 74340 |
| 1715121000 | 31.1965 | 0.05 | 0.15 | 31.1491 | 31.232 | 31.1491 | 9434 |
| 1715034600 | 31.1491 | 0.18 | 0.58 | 30.9682 | 31.1491 | 30.9682 | 12075 |
| 1714775400 | 30.9682 | 0.28 | 0.92 | 30.91 | 30.989 | 30.87 | 17663 |
| 1714689000 | 30.6861 | 0.14 | 0.45 | 30.65 | 30.69 | 30.52 | 7625 |
| 1714602600 | 30.55 | -0.06 | -0.20 | 30.6106 | 30.83 | 30.52 | 22069 |
| 1714516200 | 30.6106 | -0.26 | -0.86 | 30.8 | 30.87 | 30.6106 | 6556 |
| 1714429800 | 30.875 | 0.05 | 0.15 | 30.83 | 30.9 | 30.79 | 9501 |
| 1714170600 | 30.83 | 0.24 | 0.78 | 30.68 | 30.87 | 30.68 | 6104 |
| 1714084200 | 30.59 | -0.15 | -0.47 | 30.5 | 30.67 | 30.41 | 29186 |
| 1713997800 | 30.735 | 0.05 | 0.18 | 30.69 | 30.75 | 30.61 | 16919 |
| 1713911400 | 30.68 | 0.24 | 0.78 | 30.53 | 30.73 | 30.53 | 13943 |
| 1713825000 | 30.4431 | 0.19 | 0.64 | 30.2504 | 30.5 | 30.2504 | 20539 |
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
