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 | 0.1225 | 0.372793670116 | 32.86 | 33.069 | 32.835 | 0 | 0 | IX |
| 4 | -0.1035 | -0.312821132805 | 33.086 | 33.2535 | 32.622 | 0 | 0 | IX |
| 12 | 0.3235 | 0.990538595793 | 32.659 | 33.2535 | 32.309 | 0 | 0 | IX |
| 26 | 0.833 | 2.59102007807 | 32.1495 | 33.2535 | 32.1235 | 0 | 0 | IX |
| 52 | 2.141 | 6.94194510643 | 30.8415 | 33.2535 | 30.6565 | 0 | 0 | IX |
| 156 | 4.3755 | 15.2952074667 | 28.607 | 33.2535 | 28.37 | 0 | 0 | IX |
| 260 | 4.3755 | 15.2952074667 | 28.607 | 33.2535 | 28.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 32.9645 | 0.05 | 0.14 | 32.9645 | 33.0165 | 32.921 | 0 |
| 1742578200 | 32.917499 | -0.12 | -0.35 | 32.9795 | 32.9795 | 32.869999 | 0 |
| 1742491800 | 33.033 | 0.08 | 0.24 | 33.0505 | 33.069 | 33.003999 | 0 |
| 1742405400 | 32.953 | 0.03 | 0.09 | 32.921999 | 32.972499 | 32.908 | 0 |
| 1742319000 | 32.923 | 0.08 | 0.23 | 32.86 | 32.967 | 32.835 | 0 |
| 1742232600 | 32.845999 | 0.1 | 0.30 | 32.747999 | 32.847 | 32.747999 | 0 |
| 1741973400 | 32.747999 | 0.02 | 0.07 | 32.7455 | 32.75 | 32.692 | 0 |
| 1741887000 | 32.726 | -0.14 | -0.43 | 32.869999 | 32.872999 | 32.622 | 0 |
| 1741800600 | 32.866 | -0.01 | -0.02 | 32.865 | 32.905 | 32.8285 | 0 |
| 1741714200 | 32.871 | -0.05 | -0.15 | 32.909999 | 32.9615 | 32.84 | 0 |
| 1741627800 | 32.9215 | -0.05 | -0.16 | 32.956 | 33.0015 | 32.883 | 0 |
| 1741368600 | 32.9735 | 0.04 | 0.13 | 32.939999 | 33.042499 | 32.918 | 0 |
| 1741282200 | 32.930999 | -0.17 | -0.52 | 33.061999 | 33.083 | 32.869 | 0 |
| 1741195800 | 33.104 | -0.01 | -0.03 | 33.113 | 33.1625 | 33.008499 | 0 |
| 1741109400 | 33.113 | -0.08 | -0.25 | 33.241999 | 33.241999 | 33.064 | 0 |
| 1741023000 | 33.195999 | 0.02 | 0.06 | 33.1775 | 33.2535 | 33.147 | 0 |
| 1740763800 | 33.1775 | 0.03 | 0.10 | 33.0925 | 33.177999 | 33.078 | 0 |
| 1740677400 | 33.1435 | -0.01 | -0.04 | 33.073 | 33.161 | 32.994 | 0 |
| 1740591000 | 33.156 | 0.04 | 0.11 | 33.091 | 33.164 | 33.0775 | 0 |
| 1740504600 | 33.119999 | 0.01 | 0.03 | 33.086 | 33.1285 | 33.083 | 0 |
| 1740418200 | 33.11 | 0 | 0.00 | 33.109 | 33.136 | 33.0465 | 0 |
| 1740159000 | 33.109 | 0.04 | 0.13 | 33.0265 | 33.1225 | 33.012999 | 0 |
| 1740072600 | 33.066 | 0.02 | 0.07 | 33.0265 | 33.0745 | 32.996499 | 0 |
| 1739986200 | 33.0445 | -0.1 | -0.31 | 33.098 | 33.131 | 32.999499 | 0 |
| 1739899800 | 33.1485 | 0.03 | 0.09 | 33.069 | 33.182 | 33.069 | 0 |
| 1739813400 | 33.118 | 0.04 | 0.11 | 33.081 | 33.118 | 33.0345 | 0 |
| 1739554200 | 33.081 | 0.01 | 0.03 | 33.0595 | 33.091 | 32.997999 | 0 |
| 1739467800 | 33.070999 | 0.09 | 0.27 | 32.9925 | 33.0865 | 32.9915 | 0 |
| 1739381400 | 32.982 | -0.03 | -0.09 | 32.973999 | 32.999499 | 32.9245 | 0 |
| 1739295000 | 33.0125 | -0.02 | -0.06 | 32.996 | 33.0165 | 32.962 | 0 |
| 1739208600 | 33.031 | 0.02 | 0.07 | 33.009 | 33.046999 | 32.955 | 0 |
| 1738949400 | 33.009 | -0.04 | -0.13 | 32.997 | 33.051 | 32.978499 | 0 |
| 1738863000 | 33.052 | 0.06 | 0.18 | 32.996499 | 33.061 | 32.9795 | 0 |
| 1738776600 | 32.991 | 0.01 | 0.04 | 32.914499 | 33.018 | 32.912999 | 0 |
| 1738690200 | 32.976999 | 0.12 | 0.38 | 32.8675 | 32.9775 | 32.8675 | 0 |
| 1738603800 | 32.853499 | -0.02 | -0.07 | 32.877 | 33.057 | 32.668 | 0 |
| 1738344600 | 32.877 | 0.06 | 0.19 | 32.8155 | 32.891 | 32.814999 | 0 |
| 1738258200 | 32.8145 | 0.05 | 0.16 | 32.7335 | 32.8355 | 32.732999 | 0 |
| 1738171800 | 32.761499 | 0.09 | 0.28 | 32.679 | 32.7965 | 32.6785 | 0 |
| 1738085400 | 32.67 | 0.05 | 0.14 | 32.673 | 32.686999 | 32.637999 | 0 |
| 1737999000 | 32.624499 | 0.01 | 0.02 | 32.572499 | 32.627 | 32.5655 | 0 |
| 1737739800 | 32.618499 | -0.03 | -0.08 | 32.6385 | 32.662999 | 32.575499 | 0 |
| 1737653400 | 32.646 | 0.03 | 0.09 | 32.6415 | 32.653 | 32.6225 | 0 |
| 1737567000 | 32.616999 | 0 | 0.00 | 32.616999 | 32.616999 | 32.616999 | 0 |
| 1737480600 | 32.616999 | 0.03 | 0.10 | 32.5585 | 32.625 | 32.5585 | 0 |
| 1737394200 | 32.585 | 0.01 | 0.02 | 32.579 | 32.621 | 32.479999 | 0 |
| 1737135000 | 32.579 | 0.03 | 0.08 | 32.554499 | 32.600499 | 32.554499 | 0 |
| 1737048600 | 32.552 | 0.05 | 0.14 | 32.5565 | 32.57 | 32.521 | 0 |
| 1736962200 | 32.506 | 0.14 | 0.44 | 32.3645 | 32.555 | 32.3645 | 0 |
| 1736875800 | 32.3645 | 0.05 | 0.15 | 32.308999 | 32.4055 | 32.308999 | 0 |
| 1736789400 | 32.316499 | -0.13 | -0.39 | 32.351 | 32.3585 | 32.313 | 0 |
| 1736530200 | 32.4425 | -0.08 | -0.23 | 32.479 | 32.531 | 32.4365 | 0 |
| 1736443800 | 32.518 | -0.01 | -0.04 | 32.476 | 32.551 | 32.4615 | 0 |
| 1736357400 | 32.531 | -0.1 | -0.32 | 32.5595 | 32.6285 | 32.5005 | 0 |
| 1736271000 | 32.634999 | -0.02 | -0.07 | 32.613999 | 32.679 | 32.613999 | 0 |
| 1736184600 | 32.658 | -0 | -0.02 | 32.619 | 32.689 | 32.566499 | 0 |
| 1735925400 | 32.662999 | -0.02 | -0.05 | 32.649 | 32.6965 | 32.642 | 0 |
| 1735839000 | 32.6805 | 0.02 | 0.07 | 32.659 | 32.7275 | 32.64 | 0 |
| 1735579800 | 32.659 | -0.03 | -0.10 | 32.665999 | 32.668999 | 32.649 | 0 |
| 1735320600 | 32.6925 | 0.06 | 0.19 | 32.677 | 32.758 | 32.624499 | 0 |
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
