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 | 0.56 | 1.72360726377 | 32.49 | 33.1299 | 32.365 | 200995 | 32.84563529 | SP |
| 4 | 1.02 | 3.18451451764 | 32.03 | 33.1299 | 29.28 | 208691 | 31.76605097 | SP |
| 12 | 2.47 | 8.07717462394 | 30.58 | 33.412 | 29.28 | 178120 | 31.81873009 | SP |
| 26 | 2.61 | 8.57424441524 | 30.44 | 33.412 | 29.28 | 187345 | 31.23153269 | SP |
| 52 | 4.91 | 17.4484719261 | 28.14 | 33.412 | 26.12 | 200334 | 29.84041701 | SP |
| 156 | 1.05 | 3.28125 | 32 | 34 | 23.111 | 100976 | 29.08930331 | SP |
| 260 | 8.82 | 36.4011555922 | 24.23 | 34.13 | 16.43 | 62893 | 29.00012434 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 33.049999 | 0.63 | 1.96 | 32.74 | 33.1299 | 32.705 | 64572 |
| 1724365800 | 32.4152 | -0.52 | -1.59 | 32.83 | 32.83 | 32.365 | 94986 |
| 1724279400 | 32.939999 | 0.05 | 0.15 | 32.9 | 32.973399 | 32.7695 | 78610 |
| 1724193000 | 32.8923 | -0.15 | -0.45 | 33 | 33 | 32.7476 | 703733 |
| 1724106600 | 33.04 | 0.38 | 1.15 | 32.74 | 33.06 | 32.74 | 63161 |
| 1723847400 | 32.665 | 0.34 | 1.07 | 32.49 | 32.67 | 32.49 | 64486 |
| 1723761000 | 32.32 | 0.19 | 0.59 | 32.34 | 32.445 | 32.1931 | 61996 |
| 1723674600 | 32.13 | 0.04 | 0.12 | 32.08 | 32.159999 | 31.92 | 51241 |
| 1723588200 | 32.09 | 0.33 | 1.04 | 31.78 | 32.14 | 31.7567 | 88359 |
| 1723501800 | 31.76 | 0.08 | 0.25 | 31.69 | 31.86 | 31.6176 | 71080 |
| 1723242600 | 31.68 | 0.27 | 0.86 | 31.57 | 31.78 | 31.4287 | 122254 |
| 1723156200 | 31.41 | 0.73 | 2.38 | 30.92 | 31.46 | 30.92 | 133658 |
| 1723069800 | 30.68 | 0.23 | 0.76 | 31.26 | 31.48 | 30.67 | 575148 |
| 1722983400 | 30.45 | 0.28 | 0.92 | 30.21 | 30.69 | 30.13 | 183237 |
| 1722897000 | 30.1738 | -1.22 | -3.87 | 29.41 | 30.465 | 29.28 | 422141 |
| 1722637800 | 31.39 | -0.59 | -1.84 | 31.44 | 31.455 | 31.2239 | 96987 |
| 1722551400 | 31.98 | -0.6 | -1.84 | 32.38 | 32.494999 | 31.8387 | 96984 |
| 1722465000 | 32.58 | 0.7 | 2.21 | 32.4 | 32.6499 | 32.3628 | 280500 |
| 1722378600 | 31.877 | -0.04 | -0.13 | 32.07 | 32.1299 | 31.7563 | 138753 |
| 1722292200 | 31.92 | -0.1 | -0.31 | 32.009999 | 32.0499 | 31.84 | 130406 |
| 1722033000 | 32.02 | 0.32 | 1.01 | 32.03 | 32.17 | 31.93 | 716090 |
| 1721946600 | 31.7 | -0.03 | -0.09 | 31.84 | 31.9683 | 31.48 | 283271 |
| 1721860200 | 31.73 | -0.4 | -1.24 | 32.03 | 32.045 | 31.6768 | 223851 |
| 1721773800 | 32.1276 | -0.15 | -0.47 | 32.33 | 32.33 | 32.119999 | 234021 |
| 1721687400 | 32.28 | 0.16 | 0.50 | 32.27 | 32.2897 | 32.121899 | 154800 |
| 1721428200 | 32.119999 | -0.33 | -1.02 | 32.229999 | 32.36 | 32.09 | 135171 |
| 1721341800 | 32.45 | -0.25 | -0.76 | 32.78 | 32.81 | 32.350099 | 130246 |
| 1721255400 | 32.7 | -0.6 | -1.80 | 32.93 | 32.93 | 32.67 | 140341 |
| 1721169000 | 33.299999 | 0.24 | 0.73 | 33.189999 | 33.38 | 33.11 | 94257 |
| 1721082600 | 33.06 | -0.21 | -0.63 | 33.22 | 33.22 | 32.9699 | 113717 |
| 1720823400 | 33.27 | 0.08 | 0.24 | 33.2 | 33.409999 | 33.0906 | 71055 |
| 1720737000 | 33.189999 | 0.02 | 0.06 | 33.31 | 33.412 | 33.1 | 222242 |
| 1720650600 | 33.17 | 0.3 | 0.90 | 33.09 | 33.17 | 32.909999 | 94904 |
| 1720564200 | 32.875 | 0.02 | 0.06 | 32.89 | 32.9799 | 32.75 | 287730 |
| 1720477800 | 32.854999 | 0.1 | 0.32 | 32.75 | 33.012999 | 32.72 | 138637 |
| 1720218600 | 32.75 | 0.33 | 1.02 | 32.799999 | 32.799999 | 32.509999 | 364585 |
| 1720040640 | 32.4187 | 0.36 | 1.12 | 32.229999 | 32.424599 | 32.189999 | 68384 |
| 1719959400 | 32.06 | 0.14 | 0.44 | 31.83 | 32.06 | 31.83 | 101758 |
| 1719873000 | 31.92 | 0.06 | 0.20 | 31.86 | 32.0882 | 31.86 | 74270 |
| 1719613800 | 31.8552 | 0 | 0.00 | 31.8552 | 31.8552 | 31.8552 | 0 |
| 1719527400 | 31.8552 | 0.27 | 0.84 | 31.75 | 31.9632 | 31.75 | 74524 |
| 1719441000 | 31.59 | -0.13 | -0.41 | 31.56 | 31.6799 | 31.5264 | 101012 |
| 1719354600 | 31.72 | 0.01 | 0.03 | 31.69 | 31.72 | 31.59 | 71795 |
| 1719268200 | 31.71 | -0.09 | -0.28 | 31.65 | 31.94 | 31.65 | 184277 |
| 1719009000 | 31.8 | -0.09 | -0.28 | 31.76 | 31.8995 | 31.76 | 126618 |
| 1718922600 | 31.89 | 0.1 | 0.30 | 32.009999 | 32.0341 | 31.73 | 143855 |
| 1718749800 | 31.7949 | 0.39 | 1.26 | 31.4 | 31.84 | 31.4 | 89520 |
| 1718663400 | 31.4 | 0.2 | 0.64 | 31.21 | 31.4799 | 31.2098 | 136797 |
| 1718404200 | 31.2 | 0.01 | 0.03 | 31.11 | 31.2625 | 31.0544 | 114817 |
| 1718317800 | 31.19 | -0.06 | -0.19 | 31.27 | 31.27 | 31.03 | 59564 |
| 1718231400 | 31.25 | 0.41 | 1.33 | 31.41 | 31.46 | 31.17 | 147737 |
| 1718145000 | 30.84 | -0.18 | -0.58 | 30.83 | 30.9 | 30.66 | 111084 |
| 1718058600 | 31.02 | 0.24 | 0.78 | 30.84 | 31.04 | 30.78 | 250779 |
| 1717799400 | 30.78 | -0.36 | -1.16 | 31.04 | 31.04 | 30.7119 | 72588 |
| 1717713000 | 31.14 | 0.26 | 0.84 | 31.1 | 31.17 | 31.064 | 922660 |
| 1717626600 | 30.88 | 0.56 | 1.85 | 30.5 | 30.926 | 30.5 | 141991 |
| 1717540200 | 30.32 | -0.57 | -1.85 | 30.51 | 30.51 | 30.1219 | 87229 |
| 1717453800 | 30.89 | 0.38 | 1.25 | 30.93 | 30.96 | 30.7 | 120084 |
| 1717194600 | 30.51 | -0.2 | -0.65 | 30.58 | 30.58 | 30.23 | 88844 |
| 1717108200 | 30.71 | -0.13 | -0.42 | 30.68 | 30.799 | 30.62 | 52633 |
| 1717021800 | 30.84 | -0.54 | -1.72 | 30.95 | 30.95 | 30.7801 | 107237 |
| 1716935400 | 31.38 | -0.02 | -0.06 | 31.48 | 31.48 | 31.2544 | 61145 |
| 1716589800 | 31.4 | 0.2 | 0.64 | 31.33 | 31.4682 | 31.272 | 92997 |
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
