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 | -0.2329 | -0.732389937107 | 31.8 | 31.92 | 31.45 | 5332 | 31.69045909 | SP |
| 4 | 1.1571 | 3.8049983558 | 30.41 | 31.92 | 30.28 | 4714 | 31.09134041 | SP |
| 12 | 1.1271 | 3.70269382392 | 30.44 | 31.92 | 29.29 | 4923 | 30.56340246 | SP |
| 26 | 2.6671 | 9.22871972318 | 28.9 | 31.92 | 28.51 | 5232 | 30.19852459 | SP |
| 52 | 2.6671 | 9.22871972318 | 28.9 | 31.92 | 28.51 | 5232 | 30.19852459 | SP |
| 156 | 2.6671 | 9.22871972318 | 28.9 | 31.92 | 28.51 | 5232 | 30.19852459 | SP |
| 260 | 2.6671 | 9.22871972318 | 28.9 | 31.92 | 28.51 | 5232 | 30.19852459 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 31.5977 | -0.17 | -0.54 | 31.89 | 31.89 | 31.4801 | 8699 |
| 1719268800 | 31.77 | 0.06 | 0.18 | 31.85 | 31.92 | 31.73 | 4588 |
| 1719009600 | 31.7128 | -0.04 | -0.12 | 31.8 | 31.8 | 31.7128 | 989 |
| 1718923200 | 31.75 | -0.13 | -0.40 | 31.8 | 31.8 | 31.73 | 7052 |
| 1718750400 | 31.8773 | 0.13 | 0.40 | 31.89 | 31.91 | 31.8 | 1974 |
| 1718664000 | 31.75 | 0.35 | 1.11 | 31.4 | 31.75 | 31.4 | 2112 |
| 1718404800 | 31.4 | -0.16 | -0.51 | 31.42 | 31.47 | 31.28 | 4225 |
| 1718318400 | 31.56 | 0.23 | 0.73 | 31.49 | 31.59 | 31.35 | 6929 |
| 1718232000 | 31.33 | 0.2 | 0.64 | 31.46 | 31.46 | 31.33 | 2439 |
| 1718145600 | 31.13 | 0.13 | 0.42 | 30.94 | 31.13 | 30.94 | 2134 |
| 1718059200 | 30.9996 | 0.1 | 0.32 | 30.94 | 30.9996 | 30.9 | 933 |
| 1717800000 | 30.9 | -0.04 | -0.13 | 30.9801 | 31.0394 | 30.9 | 6552 |
| 1717713600 | 30.94 | 0 | 0.00 | 31 | 31 | 30.88 | 2402 |
| 1717627200 | 30.94 | 0.28 | 0.92 | 30.82 | 30.94 | 30.6599 | 10006 |
| 1717540800 | 30.6565 | 0.07 | 0.22 | 30.53 | 30.7 | 30.53 | 2071 |
| 1717454400 | 30.59 | -0.09 | -0.29 | 30.68 | 30.7 | 30.38 | 6440 |
| 1717195200 | 30.68 | 0.34 | 1.12 | 30.41 | 30.68 | 30.28 | 4057 |
| 1717108800 | 30.3409 | -0.01 | -0.03 | 30.3 | 30.4 | 30.3 | 9615 |
| 1717022400 | 30.35 | -0.31 | -1.01 | 30.41 | 30.4446 | 30.35 | 6348 |
| 1716936000 | 30.66 | -0.2 | -0.63 | 30.9 | 30.9 | 30.54 | 6006 |
| 1716590400 | 30.8559 | -0 | -0.01 | 30.85 | 30.91 | 30.85 | 5215 |
| 1716504000 | 30.86 | -0.33 | -1.05 | 31.3 | 31.3 | 30.8301 | 4464 |
| 1716417600 | 31.1883 | -0.07 | -0.23 | 31.36 | 31.36 | 31.15 | 6527 |
| 1716331200 | 31.26 | 0.05 | 0.17 | 31.23 | 31.26 | 31.19 | 3390 |
| 1716244800 | 31.2085 | 0.04 | 0.14 | 31.3 | 31.3 | 31.1731 | 3485 |
| 1715985600 | 31.1658 | -0.02 | -0.07 | 31.22 | 31.22 | 31.119 | 6931 |
| 1715899200 | 31.1875 | -0 | -0.01 | 31.35 | 31.35 | 31.1875 | 2887 |
| 1715812800 | 31.19 | 0.38 | 1.24 | 31.03 | 31.21 | 30.9701 | 5749 |
| 1715726400 | 30.8077 | 0.15 | 0.48 | 30.79 | 30.81 | 30.629 | 2379 |
| 1715640000 | 30.6596 | -0.08 | -0.26 | 30.82 | 30.82 | 30.6596 | 3595 |
| 1715380800 | 30.7383 | 0.15 | 0.48 | 30.74 | 30.77 | 30.68 | 12788 |
| 1715294400 | 30.591 | 0.2 | 0.67 | 30.37 | 30.63 | 30.37 | 1531 |
| 1715208000 | 30.3887 | -0.02 | -0.07 | 30.48 | 30.48 | 30.33 | 15325 |
| 1715121600 | 30.41 | 0.19 | 0.64 | 30.3 | 30.41 | 30.3 | 5723 |
| 1715035200 | 30.2172 | 0.24 | 0.79 | 30.19 | 30.2172 | 30.1 | 3440 |
| 1714776000 | 29.9801 | 0.33 | 1.13 | 29.92 | 30.07 | 29.9065 | 5554 |
| 1714689600 | 29.6463 | 0.05 | 0.17 | 29.62 | 29.6463 | 29.5 | 4495 |
| 1714603200 | 29.5972 | -0.14 | -0.48 | 29.84 | 29.84 | 29.56 | 6825 |
| 1714516800 | 29.7389 | -0.27 | -0.90 | 30.1 | 30.1 | 29.7389 | 4454 |
| 1714430400 | 30.0076 | 0.07 | 0.23 | 29.94 | 30.03 | 29.8899 | 9613 |
| 1714171200 | 29.94 | 0.11 | 0.37 | 29.99 | 29.99 | 29.8757 | 9308 |
| 1714084800 | 29.83 | -0.04 | -0.13 | 29.68 | 29.88 | 29.5949 | 2504 |
| 1713998400 | 29.8678 | 0.06 | 0.21 | 29.99 | 29.99 | 29.7397 | 4238 |
| 1713912000 | 29.806 | 0.26 | 0.87 | 29.73 | 29.855 | 29.695 | 6117 |
| 1713825600 | 29.55 | 0.23 | 0.78 | 29.57 | 29.69 | 29.39 | 4147 |
| 1713566400 | 29.32 | -0.08 | -0.27 | 29.47 | 29.48 | 29.29 | 4416 |
| 1713480000 | 29.4 | -0.07 | -0.23 | 29.44 | 29.44 | 29.3598 | 2858 |
| 1713393600 | 29.4682 | -0.11 | -0.37 | 29.67 | 29.67 | 29.44 | 1971 |
| 1713307200 | 29.5784 | -0.04 | -0.14 | 29.63 | 29.7 | 29.5784 | 1527 |
| 1713220800 | 29.6194 | -0.22 | -0.72 | 30.06 | 30.0744 | 29.6016 | 1662 |
| 1712961600 | 29.8344 | -0.38 | -1.24 | 30.07 | 30.07 | 29.7741 | 4047 |
| 1712875200 | 30.2099 | 0.1 | 0.32 | 30.21 | 30.29 | 30.05 | 6095 |
| 1712788800 | 30.1142 | -0.34 | -1.10 | 30.07 | 30.195 | 30.06 | 7367 |
| 1712702400 | 30.4497 | 0.04 | 0.13 | 30.53 | 30.53 | 30.25 | 8899 |
| 1712616000 | 30.4099 | -0.02 | -0.07 | 30.55 | 30.55 | 30.38 | 2339 |
| 1712356800 | 30.4318 | 0.08 | 0.27 | 30.29 | 30.5 | 30.27 | 2082 |
| 1712270400 | 30.35 | -0.16 | -0.52 | 30.74 | 30.77 | 30.18 | 3858 |
| 1712184000 | 30.5083 | -0.01 | -0.05 | 30.44 | 30.54 | 30.44 | 2132 |
| 1712097600 | 30.5221 | -0.27 | -0.87 | 30.48 | 30.5221 | 30.46 | 3434 |
| 1712011200 | 30.7892 | -0.2 | -0.65 | 31.06 | 31.08 | 30.7499 | 3591 |
| 1711665600 | 30.9916 | 0.1 | 0.31 | 30.97 | 31.02 | 30.9457 | 3940 |
| 1711579200 | 30.8949 | 0.32 | 1.03 | 30.71 | 30.8949 | 30.71 | 2398 |
| 1711492800 | 30.5792 | -0.14 | -0.47 | 30.6 | 30.6402 | 30.5792 | 2492 |
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
