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 | 1.01 | 3.01852958757 | 33.46 | 34.95 | 33.29 | 26484 | 34.17473262 | SP |
| 4 | 0.44 | 1.29297678519 | 34.03 | 36.16 | 33.29 | 35894 | 34.65322077 | SP |
| 12 | 2.48 | 7.75242263207 | 31.99 | 36.56 | 31.8 | 20868 | 34.17998149 | SP |
| 26 | 5.35 | 18.3722527473 | 29.12 | 36.56 | 27.24 | 12377 | 34.03019631 | SP |
| 52 | 5.35 | 18.3722527473 | 29.12 | 36.56 | 27.24 | 12377 | 34.03019631 | SP |
| 156 | 5.35 | 18.3722527473 | 29.12 | 36.56 | 27.24 | 12377 | 34.03019631 | SP |
| 260 | 5.35 | 18.3722527473 | 29.12 | 36.56 | 27.24 | 12377 | 34.03019631 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 34.47 | 0.02 | 0.06 | 34.95 | 34.95 | 34.25 | 22485 |
| 1735077840 | 34.45 | 0.3 | 0.88 | 34.47 | 34.47 | 34.165 | 12972 |
| 1734996900 | 34.15 | 0.22 | 0.65 | 34.19 | 34.19 | 33.8151 | 31995 |
| 1734737700 | 33.93 | 0.29 | 0.86 | 33.46 | 34.1614 | 33.29 | 38485 |
| 1734651300 | 33.64 | 0.11 | 0.33 | 33.97 | 34.05 | 33.61 | 43966 |
| 1734564900 | 33.53 | -1.23 | -3.54 | 34.83 | 34.83 | 33.53 | 39430 |
| 1734478500 | 34.76 | -0.25 | -0.71 | 34.97 | 34.97 | 34.69 | 35177 |
| 1734392100 | 35.01 | 0.17 | 0.49 | 35.38 | 35.38 | 34.75 | 44394 |
| 1734132900 | 34.84 | -0.19 | -0.54 | 35.17 | 35.17 | 34.6311 | 30398 |
| 1734046500 | 35.03 | -0.17 | -0.48 | 35.11 | 35.15 | 34.99 | 32808 |
| 1733960100 | 35.2 | 0.51 | 1.47 | 34.9 | 35.22 | 34.83 | 40041 |
| 1733873700 | 34.69 | -0.26 | -0.74 | 35.67 | 35.67 | 34.6 | 26055 |
| 1733787300 | 34.95 | -0.44 | -1.24 | 35.4 | 36.16 | 34.91 | 57487 |
| 1733528100 | 35.39 | 0.26 | 0.74 | 35.2 | 35.4793 | 35.2 | 26074 |
| 1733441700 | 35.13 | -0.12 | -0.34 | 35.26 | 35.53 | 35.1 | 74111 |
| 1733355300 | 35.25 | 0.79 | 2.29 | 34.95 | 35.25 | 34.9015 | 52723 |
| 1733268900 | 34.46 | 0.16 | 0.47 | 34.47 | 34.47 | 34.18 | 19056 |
| 1733182500 | 34.3 | 0.07 | 0.20 | 34.5 | 34.5 | 34.19 | 37740 |
| 1732917840 | 34.23 | 0.27 | 0.80 | 34.03 | 34.2498 | 34.03 | 16583 |
| 1732750500 | 33.96 | -0.55 | -1.59 | 34.33 | 34.33 | 33.845 | 26687 |
| 1732664100 | 34.51 | 0.23 | 0.67 | 34.53 | 34.53 | 34.33 | 24484 |
| 1732577700 | 34.28 | 0.07 | 0.20 | 35.23 | 35.23 | 34.2 | 42944 |
| 1732318500 | 34.21 | 0.1 | 0.29 | 34.17 | 34.21 | 34 | 20539 |
| 1732232100 | 34.11 | 0.36 | 1.07 | 34.09 | 34.19 | 33.68 | 52768 |
| 1732145700 | 33.75 | 0.03 | 0.09 | 33.77 | 33.77 | 33.369999 | 20488 |
| 1732059300 | 33.72 | 0.24 | 0.72 | 34 | 34 | 33.18 | 20056 |
| 1731972900 | 33.479999 | 0.12 | 0.36 | 33.52 | 33.61 | 33.409999 | 18524 |
| 1731713700 | 33.36 | -0.49 | -1.45 | 33.75 | 33.75 | 33.22 | 21831 |
| 1731627300 | 33.85 | -0.31 | -0.91 | 34.17 | 34.17 | 33.81 | 25803 |
| 1731540900 | 34.16 | 0.02 | 0.06 | 34.06 | 34.34 | 34.06 | 36238 |
| 1731454500 | 34.14 | -0.05 | -0.15 | 36.56 | 36.56 | 34.002 | 22544 |
| 1731368100 | 34.19 | 0.24 | 0.71 | 35.41 | 35.41 | 34.015 | 22850 |
| 1731108900 | 33.95 | -0.08 | -0.24 | 33.94 | 34.01 | 33.88 | 5928 |
| 1731022500 | 34.03 | 0.57 | 1.70 | 33.64 | 34.0595 | 33.63 | 7399 |
| 1730936100 | 33.46 | 0.93 | 2.86 | 33.049999 | 33.46 | 33.049999 | 8760 |
| 1730849700 | 32.53 | 0.48 | 1.50 | 32.21 | 32.53 | 32.21 | 2978 |
| 1730763300 | 32.049999 | -0.1 | -0.31 | 32.33 | 32.33 | 32.009999 | 9911 |
| 1730500500 | 32.15 | 0.35 | 1.10 | 32 | 32.2959 | 32 | 3368 |
| 1730414100 | 31.8 | -0.79 | -2.42 | 33 | 33 | 31.8 | 16732 |
| 1730327700 | 32.59 | -0.3 | -0.90 | 32.95 | 32.95 | 32.59 | 7775 |
| 1730241300 | 32.8866 | 0.25 | 0.76 | 32.63 | 32.95 | 32.63 | 2423 |
| 1730154900 | 32.64 | 0.19 | 0.58 | 32.75 | 32.75 | 32.549999 | 3879 |
| 1729895700 | 32.4527 | 0 | 0.01 | 32.7 | 32.85 | 32.4527 | 8138 |
| 1729809300 | 32.45 | 0.16 | 0.48 | 32.439999 | 32.45 | 32.259999 | 3656 |
| 1729722900 | 32.2947 | -0.38 | -1.15 | 32.6 | 32.6 | 32.159999 | 3919 |
| 1729636500 | 32.6699 | -0.15 | -0.46 | 32.64 | 32.7 | 32.604999 | 5349 |
| 1729550100 | 32.82 | -0.02 | -0.05 | 32.689999 | 32.82 | 32.604999 | 6098 |
| 1729290900 | 32.835 | 0.08 | 0.23 | 33.049999 | 33.049999 | 32.772 | 6658 |
| 1729204500 | 32.759999 | 0.05 | 0.15 | 33.45 | 33.64 | 32.72 | 12620 |
| 1729118100 | 32.71 | 0.1 | 0.31 | 32.63 | 32.71 | 32.569499 | 1946 |
| 1729031700 | 32.61 | -0.36 | -1.09 | 33.2 | 33.2 | 32.555 | 9063 |
| 1728945300 | 32.97 | 0.2 | 0.61 | 32.92 | 32.99 | 32.9026 | 10825 |
| 1728686100 | 32.77 | 0.17 | 0.52 | 32.549999 | 32.77 | 32.549999 | 1613 |
| 1728599700 | 32.6 | -0.01 | -0.03 | 32.549999 | 32.67 | 32.3799 | 14832 |
| 1728513300 | 32.61 | 0.25 | 0.78 | 32.4 | 32.61 | 32.259999 | 4255 |
| 1728426900 | 32.3575 | 0.44 | 1.37 | 32.09 | 32.3575 | 32.0844 | 2796 |
| 1728340500 | 31.92 | -0.26 | -0.82 | 32.4 | 32.4 | 31.88 | 8955 |
| 1728081300 | 32.1847 | 0.47 | 1.47 | 31.99 | 32.1847 | 31.8567 | 3064 |
| 1727994900 | 31.7179 | 0.07 | 0.23 | 31.54 | 31.72 | 31.54 | 1411 |
| 1727908500 | 31.6466 | 0.12 | 0.40 | 31.45 | 31.6466 | 31.45 | 55 |
| 1727822100 | 31.5217 | -0.47 | -1.46 | 32.02 | 32.02 | 31.47 | 209 |
| 1727735700 | 31.9897 | -0.03 | -0.08 | 31.87 | 31.9897 | 31.842 | 1089 |
| 1727476500 | 32.014899 | -0.1 | -0.30 | 32.24 | 32.24 | 32.014899 | 207 |
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
