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 | -0.375 | -1.11923593494 | 33.505 | 33.56 | 32.901 | 783524 | 33.17774457 | SP |
| 4 | -0.72 | -2.1270310192 | 33.85 | 35.225 | 32.901 | 626318 | 34.00247008 | SP |
| 12 | 0.15 | 0.454821103699 | 32.98 | 35.225 | 32.4752 | 614925 | 33.67381381 | SP |
| 26 | 2.63 | 8.62295081967 | 30.5 | 35.225 | 30.4 | 763910 | 32.55141892 | SP |
| 52 | -0.39 | -1.16348448687 | 33.52 | 35.225 | 29.1199 | 821731 | 31.65721269 | SP |
| 156 | -9.54 | -22.3576283103 | 42.67 | 44.07 | 26.5699 | 1440859 | 34.43824356 | SP |
| 260 | -0.65 | -1.92421551214 | 33.78 | 47.3699 | 23.58 | 1369369 | 36.00910706 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 33.13 | -0.18 | -0.54 | 33.27 | 33.31 | 33.0129 | 336561 |
| 1722292500 | 33.31 | -0.11 | -0.33 | 33.369999 | 33.39 | 33.1831 | 360898 |
| 1722033300 | 33.42 | 0.38 | 1.15 | 33.34 | 33.47 | 33.259999 | 420880 |
| 1721946900 | 33.04 | -0.12 | -0.36 | 33.22 | 33.28 | 32.901 | 818966 |
| 1721860500 | 33.159999 | -0.58 | -1.72 | 33.52 | 33.56 | 33.13 | 2144306 |
| 1721774100 | 33.74 | -0.28 | -0.82 | 33.7 | 33.81 | 33.69 | 366649 |
| 1721687700 | 34.02 | 0.26 | 0.77 | 33.88 | 34.0351 | 33.86 | 985982 |
| 1721428500 | 33.76 | -0.29 | -0.85 | 33.93 | 34 | 33.72 | 316286 |
| 1721342100 | 34.05 | -0.3 | -0.87 | 34.39 | 34.435 | 33.9999 | 596052 |
| 1721255700 | 34.35 | -0.57 | -1.63 | 34.47 | 34.5466 | 34.325 | 721300 |
| 1721169300 | 34.92 | 0.19 | 0.55 | 34.8 | 34.96 | 34.76 | 722693 |
| 1721082900 | 34.73 | -0.41 | -1.17 | 34.89 | 34.92 | 34.695 | 852067 |
| 1720823700 | 35.14 | 0.18 | 0.51 | 35.06 | 35.225 | 35.06 | 360712 |
| 1720737300 | 34.96 | 0.21 | 0.60 | 35.1 | 35.185 | 34.915 | 643655 |
| 1720650900 | 34.75 | 0.23 | 0.67 | 34.69 | 34.765 | 34.59 | 319641 |
| 1720564500 | 34.52 | 0.16 | 0.47 | 34.46 | 34.53 | 34.3743 | 437525 |
| 1720478100 | 34.36 | -0.01 | -0.03 | 34.4 | 34.4899 | 34.35 | 283068 |
| 1720218900 | 34.37 | 0.23 | 0.67 | 34.3 | 34.385 | 34.12 | 371814 |
| 1720040640 | 34.14 | 0.47 | 1.40 | 33.85 | 34.1662 | 33.85 | 1096115 |
| 1719959700 | 33.67 | 0.14 | 0.42 | 33.5 | 33.685 | 33.439999 | 1144520 |
| 1719873300 | 33.53 | 0.08 | 0.24 | 33.71 | 33.71 | 33.4831 | 676610 |
| 1719614100 | 33.45 | 0 | 0.00 | 33.45 | 33.45 | 33.45 | 0 |
| 1719527700 | 33.45 | 0.04 | 0.12 | 33.479999 | 33.57 | 33.39 | 470489 |
| 1719441300 | 33.409999 | -0.06 | -0.18 | 33.39 | 33.46 | 33.259999 | 333495 |
| 1719354900 | 33.47 | -0.08 | -0.24 | 33.47 | 33.47 | 33.3701 | 479375 |
| 1719268500 | 33.549999 | 0.03 | 0.09 | 33.57 | 33.78 | 33.49 | 739145 |
| 1719009300 | 33.52 | -0.15 | -0.45 | 33.57 | 33.61 | 33.509999 | 1070535 |
| 1718922900 | 33.67 | -0.01 | -0.03 | 33.81 | 33.8535 | 33.515 | 1555950 |
| 1718750100 | 33.68 | 0.27 | 0.81 | 33.45 | 33.735 | 33.45 | 540312 |
| 1718663700 | 33.409999 | 0.2 | 0.60 | 33.33 | 33.4499 | 33.174999 | 394315 |
| 1718404500 | 33.21 | 0.08 | 0.24 | 33.13 | 33.21 | 33.025 | 395837 |
| 1718318100 | 33.13 | -0.1 | -0.30 | 33.24 | 33.3007 | 33.015 | 597344 |
| 1718231700 | 33.229999 | 0.3 | 0.91 | 33.27 | 33.445 | 33.185 | 730110 |
| 1718145300 | 32.93 | -0.38 | -1.14 | 32.869999 | 32.939999 | 32.734299 | 1178410 |
| 1718058900 | 33.31 | 0.19 | 0.57 | 33.22 | 33.36 | 33.1158 | 674228 |
| 1717799700 | 33.119999 | -0.38 | -1.13 | 33.32 | 33.365 | 33.0598 | 569360 |
| 1717713300 | 33.5 | 0.18 | 0.54 | 33.42 | 33.515 | 33.295 | 1927315 |
| 1717626900 | 33.32 | 0.59 | 1.80 | 33.06 | 33.32 | 33.02 | 454126 |
| 1717540500 | 32.729999 | -0.39 | -1.18 | 32.689999 | 32.77 | 32.5526 | 467016 |
| 1717454100 | 33.119999 | 0.38 | 1.16 | 33.259999 | 33.259999 | 32.95 | 384967 |
| 1717194900 | 32.74 | -0.32 | -0.97 | 32.77 | 32.77 | 32.4752 | 495873 |
| 1717108500 | 33.06 | -0.04 | -0.12 | 32.97 | 33.145 | 32.96 | 345469 |
| 1717022100 | 33.1 | -0.56 | -1.66 | 33.18 | 33.18 | 33.063699 | 278592 |
| 1716935700 | 33.66 | -0.08 | -0.24 | 33.76 | 33.85 | 33.585 | 174942 |
| 1716590100 | 33.74 | 0.08 | 0.24 | 33.66 | 33.81 | 33.66 | 351601 |
| 1716503700 | 33.66 | -0.22 | -0.65 | 34.06 | 34.07 | 33.5899 | 347204 |
| 1716417300 | 33.88 | -0.09 | -0.26 | 34.04 | 34.11 | 33.81 | 295621 |
| 1716330900 | 33.97 | -0.32 | -0.93 | 34.02 | 34.0738 | 33.91 | 1527464 |
| 1716244500 | 34.29 | -0.07 | -0.20 | 34.16 | 34.315 | 34.14 | 285068 |
| 1715985300 | 34.36 | 0.13 | 0.38 | 34.22 | 34.43 | 34.185 | 633203 |
| 1715898900 | 34.23 | 0.07 | 0.20 | 34.11 | 34.3 | 34.1 | 665800 |
| 1715812500 | 34.16 | 0.35 | 1.04 | 34.1 | 34.16 | 33.8951 | 228294 |
| 1715726100 | 33.81 | 0.15 | 0.45 | 33.62 | 33.82 | 33.62 | 279921 |
| 1715639700 | 33.66 | 0.22 | 0.66 | 33.6 | 33.76 | 33.551699 | 477983 |
| 1715380500 | 33.439999 | 0.1 | 0.30 | 33.61 | 33.61 | 33.405 | 311809 |
| 1715294100 | 33.34 | 0.14 | 0.42 | 33.189999 | 33.345 | 33.134999 | 418239 |
| 1715207700 | 33.2 | -0.02 | -0.06 | 32.979999 | 33.2096 | 32.909999 | 493467 |
| 1715121300 | 33.22 | -0.19 | -0.57 | 33.229999 | 33.29 | 33.174999 | 390141 |
| 1715034900 | 33.409999 | 0.08 | 0.24 | 33.31 | 33.409999 | 33.305 | 351385 |
| 1714775700 | 33.33 | 0.31 | 0.94 | 33.2 | 33.33 | 33.095 | 482811 |
| 1714689300 | 33.02 | 0.84 | 2.61 | 32.63 | 33.075 | 32.509999 | 790778 |
| 1714602900 | 32.18 | 0.03 | 0.09 | 32.15 | 32.509999 | 32.1101 | 713300 |
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
