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 | -0.74 | -2.34771573604 | 31.52 | 31.52 | 30.31 | 6389 | 30.92794846 | SP |
| 4 | -0.24 | -0.773694390716 | 31.02 | 32.7149 | 30.31 | 13996 | 31.98172677 | SP |
| 12 | -0.49 | -1.56699712184 | 31.27 | 33.05 | 28.5 | 19848 | 30.67296103 | SP |
| 26 | 1.68 | 5.77319587629 | 29.1 | 33.05 | 27.53 | 19621 | 30.84348881 | SP |
| 52 | 4.73 | 18.1573896353 | 26.05 | 33.05 | 25.76 | 17593 | 29.74734695 | SP |
| 156 | 6.1 | 24.71636953 | 24.68 | 33.05 | 23.91 | 15924 | 29.54871717 | SP |
| 260 | 6.1 | 24.71636953 | 24.68 | 33.05 | 23.91 | 15924 | 29.54871717 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 30.78 | 0.17 | 0.54 | 30.43 | 30.78 | 30.31 | 3379 |
| 1740699600 | 30.6137 | -0.45 | -1.45 | 31.28 | 31.28 | 30.49 | 3610 |
| 1740613200 | 31.0627 | 0.15 | 0.48 | 31.17 | 31.305 | 31 | 7099 |
| 1740526800 | 30.915 | -0.08 | -0.24 | 30.89 | 31.0082 | 30.48 | 5739 |
| 1740440400 | 30.99 | -0.3 | -0.94 | 31.52 | 31.52 | 30.89 | 12120 |
| 1740181200 | 31.285 | -0.97 | -3.02 | 32.1 | 32.1 | 31.1602 | 16248 |
| 1740094800 | 32.259999 | -0.26 | -0.80 | 32.439999 | 32.439999 | 32.11 | 24690 |
| 1740008400 | 32.521299 | -0.09 | -0.27 | 32.5 | 32.7149 | 32.4 | 16156 |
| 1739922000 | 32.61 | 0.52 | 1.64 | 32.27 | 32.61 | 32.119999 | 18352 |
| 1739576400 | 32.085 | -0.1 | -0.31 | 32.369999 | 32.369999 | 32.009999 | 8883 |
| 1739490000 | 32.185 | 0.04 | 0.11 | 32.299999 | 32.299999 | 31.9022 | 14467 |
| 1739403600 | 32.15 | -0.14 | -0.43 | 32.14 | 32.31 | 31.98 | 15543 |
| 1739317200 | 32.29 | -0.11 | -0.34 | 32.31 | 32.42 | 32.2 | 53832 |
| 1739230800 | 32.4 | 0.43 | 1.34 | 32.259999 | 32.479999 | 32.229999 | 6220 |
| 1738971600 | 31.9715 | 0.15 | 0.46 | 32.27 | 32.27 | 31.79 | 10653 |
| 1738885200 | 31.8241 | -0.27 | -0.85 | 32.2 | 32.2 | 31.65 | 5155 |
| 1738798800 | 32.0979 | 0.26 | 0.81 | 32 | 32.134 | 31.86 | 11903 |
| 1738712400 | 31.84 | 0.19 | 0.60 | 31.63 | 32.03 | 31.62 | 12075 |
| 1738626000 | 31.6508 | 0.09 | 0.29 | 31.02 | 31.7199 | 31.02 | 19801 |
| 1738366800 | 31.56 | -0.56 | -1.74 | 32.1 | 32.1 | 31.52 | 17966 |
| 1738280400 | 32.119999 | 0.74 | 2.36 | 31.78 | 32.1914 | 31.77 | 17467 |
| 1738194000 | 31.38 | 0.2 | 0.64 | 31.18 | 31.48 | 31.18 | 9955 |
| 1738107600 | 31.18 | -0.05 | -0.16 | 31.48 | 31.48 | 30.82 | 10391 |
| 1738021200 | 31.229 | -1.53 | -4.68 | 31.8 | 31.8 | 31.16 | 19906 |
| 1737762000 | 32.7629 | 0.38 | 1.18 | 32.96 | 33.049999 | 32.67 | 31479 |
| 1737675600 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1737589200 | 32.38 | 0.04 | 0.12 | 32.34 | 32.6471 | 32.259999 | 13965 |
| 1737502800 | 32.34 | 0.53 | 1.67 | 32.15 | 32.42 | 32.11 | 19359 |
| 1737157200 | 31.81 | 0.39 | 1.24 | 31.66 | 31.8287 | 31.51 | 10118 |
| 1737070800 | 31.42 | 0.37 | 1.19 | 31.23 | 31.45 | 31.11 | 11450 |
| 1736984400 | 31.05 | 0.4 | 1.31 | 31.01 | 31.21 | 30.99 | 10687 |
| 1736898000 | 30.65 | 0.38 | 1.26 | 30.36 | 30.69 | 30.36 | 4057 |
| 1736811600 | 30.27 | 0.02 | 0.07 | 30.06 | 30.32 | 30.06 | 25013 |
| 1736552400 | 30.25 | 0.86 | 2.93 | 30.16 | 30.3782 | 30.03 | 11478 |
| 1736379600 | 29.39 | -0.05 | -0.17 | 29.37 | 29.4 | 29.03 | 4339 |
| 1736293200 | 29.44 | -0.22 | -0.74 | 29.84 | 29.85 | 29.41 | 9740 |
| 1736206800 | 29.66 | 0.14 | 0.47 | 29.82 | 29.89 | 29.66 | 6586 |
| 1735947600 | 29.52 | 0.22 | 0.75 | 29.44 | 29.5601 | 29.39 | 6126 |
| 1735861200 | 29.3 | 0.58 | 2.01 | 29.13 | 29.34 | 29.04 | 107418 |
| 1735688400 | 28.7239 | 0.01 | 0.05 | 28.8 | 28.8699 | 28.65 | 8271 |
| 1735602000 | 28.71 | -0.42 | -1.44 | 28.76 | 28.83 | 28.5 | 7254 |
| 1735342800 | 29.13 | -0.16 | -0.55 | 29.15 | 29.33 | 28.99 | 10837 |
| 1735256400 | 29.29 | 0.04 | 0.14 | 29.12 | 29.34 | 29.12 | 2433 |
| 1735077840 | 29.25 | 0.12 | 0.41 | 29.25 | 29.28 | 29.04 | 1336 |
| 1734997200 | 29.13 | 0.09 | 0.31 | 29.05 | 29.13 | 28.79 | 75240 |
| 1734738000 | 29.04 | 0.3 | 1.04 | 28.65 | 29.22 | 28.65 | 3123 |
| 1734651600 | 28.74 | -0.09 | -0.31 | 29.11 | 29.11 | 28.71 | 10102 |
| 1734565200 | 28.83 | -0.96 | -3.22 | 29.82 | 29.82 | 28.77 | 23773 |
| 1734478800 | 29.79 | -0.21 | -0.70 | 29.83 | 29.83 | 29.61 | 77163 |
| 1734392400 | 30 | -0.24 | -0.79 | 30.23 | 30.24 | 30 | 13592 |
| 1734133200 | 30.24 | -0.18 | -0.59 | 30.39 | 30.42 | 30.2 | 37641 |
| 1734046800 | 30.42 | -0.44 | -1.43 | 30.88 | 30.97 | 30.42 | 148087 |
| 1733960400 | 30.86 | 0.24 | 0.78 | 30.75 | 30.878 | 30.68 | 6265 |
| 1733874000 | 30.62 | -0.25 | -0.81 | 30.79 | 30.79 | 30.6 | 18400 |
| 1733787600 | 30.87 | -0.31 | -0.99 | 31.27 | 31.3 | 30.87 | 14852 |
| 1733528400 | 31.1775 | -0.36 | -1.15 | 31.43 | 31.43 | 31.07 | 24109 |
| 1733442000 | 31.54 | -0.03 | -0.10 | 31.58 | 31.63 | 31.415 | 19783 |
| 1733355600 | 31.57 | -0.14 | -0.44 | 31.84 | 31.86 | 31.5001 | 14840 |
| 1733269200 | 31.71 | 0.06 | 0.19 | 31.76 | 31.76 | 31.6379 | 9050 |
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
