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 | 0.131 | 0.40722434642 | 32.169 | 32.3 | 31.79 | 6268 | 31.95510383 | SP |
| 4 | 1.64 | 5.34898891063 | 30.66 | 32.34 | 30.13 | 5865 | 31.51103765 | SP |
| 12 | 1.52 | 4.93827160494 | 30.78 | 32.34 | 29.37 | 8384 | 30.71026304 | SP |
| 26 | 2.61 | 8.79083866622 | 29.69 | 32.34 | 27.87 | 10600 | 30.19813086 | SP |
| 52 | 4.94 | 18.0555555556 | 27.36 | 32.34 | 25.0301 | 8355 | 29.16371293 | SP |
| 156 | 7.8 | 31.8367346939 | 24.5 | 32.34 | 22.74 | 9014 | 27.22907708 | SP |
| 260 | 7.8 | 31.8367346939 | 24.5 | 32.34 | 22.74 | 9014 | 27.22907708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 32.0663 | 0.17 | 0.54 | 32.09 | 32.14 | 32.06 | 4505 |
| 1719441000 | 31.8926 | -0.05 | -0.14 | 31.92 | 31.92 | 31.8 | 6077 |
| 1719354600 | 31.9376 | -0.04 | -0.12 | 31.93 | 31.96 | 31.79 | 17245 |
| 1719268200 | 31.9762 | -0.09 | -0.27 | 32.17 | 32.17 | 31.9501 | 2267 |
| 1719009000 | 32.0617 | -0.05 | -0.16 | 32.168999 | 32.17 | 32.04 | 1247 |
| 1718922600 | 32.1139 | -0.03 | -0.08 | 32.34 | 32.34 | 32.11 | 4720 |
| 1718749800 | 32.1389 | 0.32 | 1.01 | 32.08 | 32.159999 | 32.08 | 1051 |
| 1718663400 | 31.8187 | 0.2 | 0.63 | 31.75 | 31.89 | 31.6 | 21290 |
| 1718404200 | 31.6194 | 0.18 | 0.56 | 31.54 | 31.67 | 31.54 | 6941 |
| 1718317800 | 31.4434 | -0.09 | -0.29 | 31.61 | 31.61 | 31.42 | 4470 |
| 1718231400 | 31.5344 | 0.39 | 1.25 | 31.62 | 31.73 | 31.5344 | 2385 |
| 1718145000 | 31.1446 | -0.01 | -0.03 | 30.92 | 31.1597 | 30.92 | 3406 |
| 1718058600 | 31.155 | 0.13 | 0.41 | 31.035 | 31.2295 | 31.035 | 2819 |
| 1717799400 | 31.0293 | -0.14 | -0.45 | 31.22 | 31.22 | 31.0293 | 3731 |
| 1717713000 | 31.169 | 0.14 | 0.46 | 31.24 | 31.24 | 31.1364 | 2649 |
| 1717626600 | 31.0275 | 0.75 | 2.46 | 30.83 | 31.06 | 30.83 | 4695 |
| 1717540200 | 30.2813 | -0.69 | -2.22 | 30.35 | 30.35 | 30.13 | 5557 |
| 1717453800 | 30.968 | 0.46 | 1.49 | 31.13 | 31.13 | 30.85 | 13017 |
| 1717194600 | 30.5123 | -0.22 | -0.72 | 30.66 | 30.66 | 30.3247 | 3355 |
| 1717108200 | 30.734 | -0.14 | -0.45 | 30.77 | 30.83 | 30.71 | 2979 |
| 1717021800 | 30.8719 | -0.45 | -1.45 | 31.02 | 31.02 | 30.8719 | 1485 |
| 1716935400 | 31.3266 | -0.03 | -0.11 | 31.58 | 31.58 | 31.24 | 4016 |
| 1716589800 | 31.36 | 0.08 | 0.24 | 31.3912 | 31.43 | 31.34 | 6818 |
| 1716503400 | 31.2839 | 0.02 | 0.06 | 31.68 | 31.68 | 31.2227 | 11004 |
| 1716417000 | 31.2652 | -0.01 | -0.03 | 31.44 | 31.44 | 31.2652 | 4990 |
| 1716330600 | 31.2744 | -0.09 | -0.30 | 31.26 | 31.36 | 31.26 | 2669 |
| 1716244200 | 31.3682 | -0.06 | -0.18 | 31.35 | 31.449 | 31.35 | 10587 |
| 1715985000 | 31.4261 | 0.1 | 0.33 | 31.37 | 31.4992 | 31.37 | 4547 |
| 1715898600 | 31.3214 | -0.1 | -0.31 | 31.386 | 31.4 | 31.3197 | 1568 |
| 1715812200 | 31.42 | 0.38 | 1.24 | 31.22 | 31.48 | 31.22 | 3758 |
| 1715725800 | 31.0357 | 0.32 | 1.04 | 30.9 | 31.0357 | 30.9 | 3770 |
| 1715639400 | 30.7166 | 0.03 | 0.09 | 30.8125 | 30.84 | 30.7166 | 3476 |
| 1715380200 | 30.6894 | 0.04 | 0.13 | 30.79 | 30.79 | 30.62 | 11664 |
| 1715293800 | 30.6501 | -0.22 | -0.72 | 30.59 | 30.72 | 30.59 | 3989 |
| 1715207400 | 30.8735 | 0.12 | 0.40 | 30.7 | 30.88 | 30.69 | 33008 |
| 1715121000 | 30.7509 | -0.08 | -0.26 | 30.82 | 30.82 | 30.67 | 7291 |
| 1715034600 | 30.8308 | 0.06 | 0.18 | 30.88 | 30.88 | 30.75 | 8688 |
| 1714775400 | 30.7745 | 0.27 | 0.90 | 30.69 | 30.83 | 30.69 | 5600 |
| 1714689000 | 30.5003 | 0.46 | 1.52 | 30.31 | 30.549 | 30.245 | 54855 |
| 1714602600 | 30.0446 | -0 | -0.01 | 30.12 | 30.42 | 30.0203 | 9127 |
| 1714516200 | 30.0465 | -0.32 | -1.06 | 30.17 | 30.17 | 30.0465 | 11101 |
| 1714429800 | 30.3687 | 0.32 | 1.06 | 30.22 | 30.44 | 30.22 | 4298 |
| 1714170600 | 30.0513 | 0.25 | 0.85 | 29.985 | 30.1299 | 29.985 | 9003 |
| 1714084200 | 29.7992 | 0.02 | 0.05 | 29.54 | 29.86 | 29.3905 | 8236 |
| 1713997800 | 29.7829 | 0.01 | 0.04 | 29.77 | 29.7829 | 29.77 | 545 |
| 1713911400 | 29.771 | 0.19 | 0.65 | 29.58 | 29.81 | 29.58 | 6110 |
| 1713825000 | 29.5776 | 0.19 | 0.64 | 29.43 | 29.64 | 29.43 | 4758 |
| 1713565800 | 29.3891 | -0.18 | -0.60 | 29.43 | 29.49 | 29.37 | 9604 |
| 1713479400 | 29.567 | 0.03 | 0.12 | 29.67 | 29.675 | 29.44 | 28472 |
| 1713393000 | 29.5327 | -0.02 | -0.08 | 29.71 | 29.71 | 29.52 | 6496 |
| 1713306600 | 29.5552 | -0.39 | -1.29 | 29.65 | 29.65 | 29.54 | 13920 |
| 1713220200 | 29.9419 | -0.33 | -1.10 | 30.29 | 30.29 | 29.935 | 13868 |
| 1712961000 | 30.2734 | -0.68 | -2.20 | 30.6 | 30.6 | 30.255 | 12711 |
| 1712874600 | 30.9554 | 0.23 | 0.75 | 30.92 | 30.97 | 30.7362 | 7129 |
| 1712788200 | 30.7239 | -0.51 | -1.63 | 30.84 | 30.84 | 30.6568 | 27019 |
| 1712701800 | 31.2341 | 0.16 | 0.53 | 31.29 | 31.29 | 31.1582 | 6232 |
| 1712615400 | 31.07 | 0.16 | 0.52 | 31.05 | 31.0999 | 31.0382 | 4213 |
| 1712356200 | 30.91 | 0.2 | 0.65 | 30.78 | 30.91 | 30.78 | 5233 |
| 1712269800 | 30.7099 | -0.12 | -0.39 | 31.11 | 31.1392 | 30.7099 | 11530 |
| 1712183400 | 30.83 | 0.15 | 0.48 | 30.66 | 30.88 | 30.63 | 12698 |
| 1712097000 | 30.683 | 0.09 | 0.28 | 30.635 | 30.72 | 30.635 | 16145 |
| 1712010600 | 30.5975 | -0.09 | -0.29 | 30.76 | 30.76 | 30.4801 | 12857 |
| 1711665000 | 30.6862 | 0.05 | 0.15 | 30.67 | 30.71 | 30.58 | 19928 |
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
