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 | -0.111 | -0.325799823892 | 34.07 | 34.08 | 33.845 | 1123 | 33.99588944 | SP |
| 4 | 0.869 | 2.62617104866 | 33.09 | 34.14 | 32.88 | 602 | 33.80806137 | SP |
| 12 | 1.739 | 5.39726877716 | 32.22 | 36.19 | 32.0719 | 411 | 33.14960956 | SP |
| 26 | 2.949 | 9.50983553692 | 31.01 | 36.19 | 29.5993 | 324 | 32.15132517 | SP |
| 52 | 6.889 | 25.4488363502 | 27.07 | 36.19 | 26.7013 | 856 | 29.56940465 | SP |
| 156 | 6.448 | 23.4378975682 | 27.511 | 36.19 | 21.74 | 503 | 27.61672598 | SP |
| 260 | 6.689 | 24.528786212 | 27.27 | 36.19 | 21.74 | 554 | 27.55279924 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 33.8942 | -0.12 | -0.35 | 33.79 | 33.8942 | 33.79 | 4 |
| 1734391800 | 34.0127 | 0.13 | 0.39 | 34.06 | 34.06 | 34.0127 | 138 |
| 1734132600 | 33.8811 | -0.02 | -0.06 | 34.02 | 34.02 | 33.8811 | 33 |
| 1734046200 | 33.9015 | -0.17 | -0.49 | 34.04 | 34.08 | 33.9015 | 2389 |
| 1733959800 | 34.0697 | 0.29 | 0.84 | 33.93 | 34.07 | 33.93 | 3067 |
| 1733873400 | 33.7846 | -0.1 | -0.31 | 33.92 | 33.92 | 33.7846 | 125 |
| 1733787000 | 33.8885 | -0.22 | -0.64 | 34.12 | 34.12 | 33.8885 | 1498 |
| 1733527800 | 34.1079 | 0.09 | 0.26 | 34.05 | 34.1079 | 34.05 | 121 |
| 1733441400 | 34.0192 | -0.06 | -0.17 | 34.14 | 34.14 | 34.0192 | 258 |
| 1733355000 | 34.0757 | 0.16 | 0.47 | 33.955 | 34.0757 | 33.955 | 300 |
| 1733268600 | 33.917 | 0.06 | 0.17 | 33.825 | 33.917 | 33.8 | 336 |
| 1733182200 | 33.8599 | 0.06 | 0.17 | 33.83 | 33.8599 | 33.83 | 66 |
| 1732917840 | 33.8022 | 0.22 | 0.65 | 34.13 | 34.13 | 33.8022 | 75 |
| 1732750200 | 33.5827 | -0.13 | -0.39 | 33.67 | 33.67 | 33.5827 | 70 |
| 1732663800 | 33.7149 | 0.19 | 0.56 | 33.64 | 33.719 | 33.64 | 297 |
| 1732577400 | 33.528799 | 0.08 | 0.23 | 33.57 | 33.57 | 33.5084 | 1038 |
| 1732318200 | 33.452 | 0.12 | 0.37 | 33.369999 | 33.452 | 33.369999 | 228 |
| 1732231800 | 33.3303 | 0.2 | 0.60 | 33.27 | 33.3303 | 33.27 | 98 |
| 1732145400 | 33.1319 | 0.01 | 0.04 | 33.09 | 33.1319 | 32.88 | 1405 |
| 1732059000 | 33.118699 | 0.14 | 0.41 | 32.805 | 33.118699 | 32.805 | 30 |
| 1731972600 | 32.9821 | 0.09 | 0.29 | 32.84 | 32.9821 | 32.84 | 86 |
| 1731713400 | 32.8881 | -0.4 | -1.21 | 33.13 | 33.13 | 32.8881 | 330 |
| 1731627000 | 33.290999 | -0.2 | -0.60 | 33.5 | 33.5 | 33.290999 | 110 |
| 1731540600 | 33.490299 | -0 | -0.01 | 33.509999 | 33.509999 | 33.490299 | 17 |
| 1731454200 | 33.4949 | -0.08 | -0.24 | 33.57 | 33.57 | 33.395 | 229 |
| 1731367800 | 33.5739 | -0.26 | -0.76 | 33.72 | 33.72 | 33.5739 | 460 |
| 1731108600 | 33.83 | 0.4 | 1.20 | 33.47 | 33.83 | 33.47 | 44 |
| 1731022200 | 33.4283 | 0.24 | 0.71 | 33.4283 | 33.4283 | 33.4283 | 0 |
| 1730935800 | 33.1923 | 0.79 | 2.44 | 32.99 | 33.1923 | 32.97 | 523 |
| 1730849400 | 32.4011 | 0.33 | 1.03 | 32.24 | 32.4011 | 32.24 | 227 |
| 1730763000 | 32.0719 | -0.13 | -0.39 | 32.17 | 32.17 | 32.0719 | 603 |
| 1730500200 | 32.1987 | 0.07 | 0.23 | 32.259999 | 32.259999 | 32.1987 | 8 |
| 1730413800 | 32.1246 | -0.5 | -1.55 | 32.43 | 32.43 | 32.1246 | 120 |
| 1730327400 | 32.629399 | -0.1 | -0.32 | 32.65 | 32.65 | 32.629399 | 156 |
| 1730241000 | 32.733199 | 0.05 | 0.14 | 32.733199 | 32.733199 | 32.733199 | 9 |
| 1730154600 | 32.6871 | 0.08 | 0.26 | 32.77 | 32.77 | 32.68 | 1125 |
| 1729895400 | 32.6028 | -0.02 | -0.05 | 32.729999 | 32.799999 | 32.6028 | 1178 |
| 1729809000 | 32.6199 | 0.08 | 0.25 | 32.59 | 32.6199 | 32.59 | 40 |
| 1729722600 | 32.5397 | -0.34 | -1.03 | 32.79 | 32.79 | 32.5397 | 80 |
| 1729636200 | 32.877499 | 0.06 | 0.19 | 32.7 | 32.877499 | 32.65 | 109 |
| 1729549800 | 32.8155 | -0.09 | -0.26 | 36.19 | 36.19 | 32.8155 | 107 |
| 1729290600 | 32.900599 | 0.11 | 0.33 | 32.88 | 32.900599 | 32.88 | 16 |
| 1729204200 | 32.7926 | -0.01 | -0.02 | 33.04 | 33.04 | 32.7926 | 101 |
| 1729117800 | 32.8004 | 0.14 | 0.42 | 32.729999 | 32.8004 | 32.729999 | 9 |
| 1729031400 | 32.6625 | -0.26 | -0.78 | 32.7 | 32.7 | 32.58 | 1719 |
| 1728945000 | 32.918599 | 0.23 | 0.70 | 32.75 | 32.918599 | 32.75 | 9 |
| 1728685800 | 32.6882 | 0.18 | 0.55 | 32.479999 | 32.77 | 32.479999 | 1322 |
| 1728599400 | 32.5101 | -0.06 | -0.19 | 32.509999 | 32.5101 | 32.509999 | 126 |
| 1728513000 | 32.573099 | 0.2 | 0.60 | 32.35 | 32.573099 | 32.35 | 393 |
| 1728426600 | 32.3776 | 0.28 | 0.87 | 32.22 | 32.3776 | 32.22 | 12 |
| 1728340200 | 32.0993 | -0.25 | -0.77 | 32.32 | 32.33 | 32.0993 | 758 |
| 1728081000 | 32.347099 | 0.25 | 0.79 | 32.32 | 32.347099 | 32.32 | 10 |
| 1727994600 | 32.092799 | -0.05 | -0.15 | 32.06 | 32.092799 | 32.06 | 32 |
| 1727908200 | 32.1421 | -0 | -0.00 | 32.08 | 32.159999 | 32.08 | 202 |
| 1727821800 | 32.1437 | -0.24 | -0.73 | 32.335 | 32.335 | 32.1 | 2448 |
| 1727735400 | 32.380899 | 0.1 | 0.31 | 32.259999 | 32.380899 | 32.259999 | 172 |
| 1727476200 | 32.2798 | -0.01 | -0.03 | 32.34 | 32.34 | 32.2798 | 70 |
| 1727389800 | 32.289 | 0.13 | 0.40 | 32.289 | 32.289 | 32.289 | 8 |
| 1727303400 | 32.1602 | -0.04 | -0.13 | 32.22 | 32.22 | 32.1602 | 8 |
| 1727217000 | 32.2014 | 0.05 | 0.15 | 32.22 | 32.22 | 32.1 | 375 |
| 1727130600 | 32.1525 | 0.07 | 0.22 | 32.13 | 32.17 | 32.09 | 286 |
| 1726871400 | 32.0824 | -0.06 | -0.19 | 32.08 | 32.13 | 32.08 | 461 |
| 1726785000 | 32.1428 | 0.53 | 1.67 | 32.09 | 32.1428 | 32.09 | 7 |
| 1726698600 | 31.6143 | -0.08 | -0.26 | 31.735 | 31.735 | 31.6143 | 97 |
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
