We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4542 | -1.3221090871 | 34.3542 | 34.41 | 33.88 | 6000 | 34.10686505 | SP |
| 4 | -0.22 | -0.644783118406 | 34.12 | 34.93 | 33.88 | 10904 | 34.25591228 | SP |
| 12 | 0.33 | 0.983020554066 | 33.57 | 34.93 | 33.55 | 7258 | 34.06735667 | SP |
| 26 | 0.895 | 2.71171034692 | 33.005 | 34.93 | 32.6078 | 15957 | 33.46771061 | SP |
| 52 | 2.54 | 8.09948979592 | 31.36 | 34.93 | 31.21 | 10481 | 33.12056547 | SP |
| 156 | 3.17 | 10.3156524569 | 30.73 | 34.93 | 30.6844 | 12280 | 32.65738332 | SP |
| 260 | 3.17 | 10.3156524569 | 30.73 | 34.93 | 30.6844 | 12280 | 32.65738332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 33.9 | -0.42 | -1.21 | 34.3152 | 34.38 | 33.88 | 15673 |
| 1734478200 | 34.3152 | -0.03 | -0.09 | 34.3458 | 34.3458 | 34.29 | 980 |
| 1734391800 | 34.3458 | 0.04 | 0.10 | 34.3106 | 34.41 | 34.3106 | 9092 |
| 1734132600 | 34.3106 | 0 | 0.00 | 34.3102 | 34.3499 | 34.3102 | 1102 |
| 1734046200 | 34.3102 | -0.04 | -0.13 | 34.3542 | 34.3542 | 34.28 | 3153 |
| 1733959800 | 34.3542 | 0.09 | 0.27 | 34.39 | 34.43 | 34.31 | 4693 |
| 1733873400 | 34.26 | -0.12 | -0.35 | 34.27 | 34.3799 | 34.25 | 7246 |
| 1733787000 | 34.38 | -0.07 | -0.20 | 34.4 | 34.42 | 34.34 | 20746 |
| 1733527800 | 34.45 | 0.06 | 0.17 | 34.39 | 34.45 | 34.3719 | 9148 |
| 1733441400 | 34.39 | 0.02 | 0.07 | 34.46 | 34.46 | 34.38 | 7793 |
| 1733355000 | 34.3652 | 0.04 | 0.12 | 34.38 | 34.41 | 34.29 | 8830 |
| 1733268600 | 34.3253 | -0.02 | -0.07 | 34.38 | 34.38 | 34.3253 | 4724 |
| 1733182200 | 34.35 | 0.05 | 0.13 | 34.39 | 34.39 | 34.25 | 21113 |
| 1732917840 | 34.305 | 0.1 | 0.29 | 34.93 | 34.93 | 34.2409 | 10115 |
| 1732750200 | 34.2053 | -0.06 | -0.19 | 34.2 | 34.255 | 34.13 | 13017 |
| 1732663800 | 34.27 | 0.05 | 0.15 | 34.22 | 34.27 | 34.12 | 12836 |
| 1732577400 | 34.22 | 0.1 | 0.30 | 34.1179 | 34.22 | 34.1179 | 38508 |
| 1732318200 | 34.1179 | 0.06 | 0.19 | 34.06 | 34.13 | 34.05 | 7200 |
| 1732231800 | 34.0529 | 0.09 | 0.26 | 34.12 | 34.12 | 33.91 | 11471 |
| 1732145400 | 33.965 | -0 | -0.01 | 33.9 | 34.03 | 33.86 | 27217 |
| 1732059000 | 33.9694 | 0.04 | 0.12 | 33.93 | 34.03 | 33.855 | 10869 |
| 1731972600 | 33.9296 | 0.02 | 0.06 | 33.91 | 34.02 | 33.86 | 90112 |
| 1731713400 | 33.91 | 0.05 | 0.16 | 33.94 | 33.94 | 33.82 | 37391 |
| 1731627000 | 33.855 | 0 | 0.01 | 33.92 | 33.92 | 33.805 | 4212 |
| 1731540600 | 33.85 | 0.01 | 0.03 | 33.8398 | 33.9099 | 33.8398 | 9265 |
| 1731454200 | 33.8398 | 0.01 | 0.04 | 33.8258 | 33.895 | 33.8258 | 1506 |
| 1731367800 | 33.8258 | -0.02 | -0.06 | 33.92 | 33.92 | 33.8 | 1134 |
| 1731108600 | 33.8458 | 0.01 | 0.04 | 33.8336 | 33.89 | 33.82 | 7002 |
| 1731022200 | 33.8336 | -0 | -0.00 | 33.8348 | 33.86 | 33.78 | 847 |
| 1730935800 | 33.8348 | 0.02 | 0.07 | 33.93 | 33.93 | 33.77 | 755 |
| 1730849400 | 33.8106 | 0.01 | 0.02 | 33.805 | 33.8106 | 33.805 | 0 |
| 1730763000 | 33.805 | 0.01 | 0.03 | 33.91 | 33.91 | 33.805 | 6 |
| 1730500200 | 33.7948 | 0.01 | 0.03 | 33.7851 | 33.7948 | 33.7851 | 0 |
| 1730413800 | 33.7851 | 0 | 0.00 | 33.785 | 33.84 | 33.785 | 1208 |
| 1730327400 | 33.785 | 0 | 0.01 | 33.7801 | 33.785 | 33.7801 | 1 |
| 1730241000 | 33.7801 | 0.01 | 0.02 | 33.775 | 33.7801 | 33.73 | 6600 |
| 1730154600 | 33.775 | 0 | 0.01 | 33.88 | 33.88 | 33.74 | 404 |
| 1729895400 | 33.77 | 0.01 | 0.03 | 33.7607 | 33.77 | 33.7204 | 2225 |
| 1729809000 | 33.7607 | 0 | 0.01 | 33.7578 | 33.77 | 33.7101 | 1758 |
| 1729722600 | 33.7578 | 0 | 0.01 | 33.7552 | 33.7578 | 33.73 | 168 |
| 1729636200 | 33.7552 | 0.01 | 0.02 | 33.67 | 33.7552 | 33.67 | 578 |
| 1729549800 | 33.7498 | 0.01 | 0.04 | 33.7361 | 33.7498 | 33.71 | 1561 |
| 1729290600 | 33.7361 | 0.03 | 0.08 | 33.71 | 33.7361 | 33.71 | 123 |
| 1729204200 | 33.71 | -0.01 | -0.03 | 33.72 | 33.72 | 33.7 | 200 |
| 1729117800 | 33.72 | 0.02 | 0.06 | 33.6981 | 33.72 | 33.66 | 1695 |
| 1729031400 | 33.6981 | 0 | 0.01 | 33.6955 | 33.6981 | 33.6955 | 0 |
| 1728945000 | 33.6955 | 0 | 0.01 | 33.6906 | 33.7 | 33.67 | 315 |
| 1728685800 | 33.6906 | 0.01 | 0.04 | 33.675 | 33.6906 | 33.675 | 0 |
| 1728599400 | 33.6765 | 0 | 0.00 | 33.675 | 33.6765 | 33.64 | 415 |
| 1728513000 | 33.675 | 0.02 | 0.04 | 33.6599 | 33.675 | 33.63 | 204 |
| 1728426600 | 33.6599 | 0.02 | 0.07 | 33.6351 | 33.6599 | 33.62 | 729 |
| 1728340200 | 33.6351 | -0.02 | -0.06 | 33.72 | 33.72 | 33.61 | 1846 |
| 1728081000 | 33.6552 | 0.03 | 0.09 | 33.549999 | 33.6552 | 33.549999 | 4767 |
| 1727994600 | 33.625 | -0.01 | -0.02 | 33.6301 | 33.6301 | 33.59 | 180 |
| 1727908200 | 33.6301 | 0.01 | 0.02 | 33.6237 | 33.6301 | 33.615 | 300 |
| 1727821800 | 33.6237 | -0.01 | -0.03 | 33.635 | 33.635 | 33.59 | 4785 |
| 1727735400 | 33.635 | 0 | 0.01 | 33.63 | 33.635 | 33.6 | 1134 |
| 1727476200 | 33.63 | 0.01 | 0.01 | 33.6 | 33.63 | 33.6 | 200 |
| 1727389800 | 33.625 | 0.05 | 0.16 | 33.57 | 33.6253 | 33.57 | 1253 |
| 1727303400 | 33.57 | 0.01 | 0.03 | 33.605 | 33.62 | 33.57 | 455718 |
| 1727217000 | 33.56 | -0.05 | -0.13 | 33.605 | 33.65 | 33.549999 | 192681 |
| 1727130600 | 33.605 | 0 | 0.01 | 33.6 | 33.63 | 33.5689 | 1891 |
| 1726871400 | 33.6 | 0.01 | 0.04 | 33.5851 | 33.6 | 33.5851 | 2477 |
| 1726785000 | 33.5851 | 0.04 | 0.10 | 33.549999 | 33.6212 | 33.54 | 4771 |
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
