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 | -0.277 | -0.873541469568 | 31.71 | 33.68 | 31.145 | 146513 | 32.28041269 | CS |
| 4 | -1.817 | -5.46466165414 | 33.25 | 35.03 | 31.145 | 122048 | 32.93038692 | CS |
| 12 | -0.317 | -0.99842519685 | 31.75 | 35.03 | 30.55 | 62490 | 32.78122962 | CS |
| 26 | 3.8805 | 14.0840214137 | 27.5525 | 35.03 | 26.17 | 48546 | 31.35706455 | CS |
| 52 | 3.033 | 10.6795774648 | 28.4 | 35.03 | 25.15 | 60069 | 29.52930296 | CS |
| 156 | -1.287 | -3.93337408313 | 32.72 | 35.27 | 20.96 | 48752 | 27.92222528 | CS |
| 260 | 6.433 | 25.732 | 25 | 35.64 | 12.06491 | 42777 | 26.44107322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 31.433 | 0 | 0.01 | 31.19 | 31.797 | 31.145 | 112136 |
| 1734646800 | 31.43 | 0.09 | 0.29 | 31.6777 | 31.6777 | 31.15 | 73298 |
| 1734560940 | 31.34 | -0.77 | -2.40 | 33.68 | 33.68 | 31.32 | 52326 |
| 1734474360 | 32.11 | -0.24 | -0.74 | 32.119999 | 32.119999 | 31.9 | 13708 |
| 1734388140 | 32.35 | -0.22 | -0.68 | 32.52 | 32.543 | 32.141 | 263252 |
| 1734128940 | 32.57 | -0.11 | -0.34 | 31.71 | 32.7 | 31.71 | 329982 |
| 1734042480 | 32.68 | -0.18 | -0.55 | 32.494999 | 32.71 | 32.479999 | 79793 |
| 1733955900 | 32.86 | 0.04 | 0.12 | 32.762999 | 32.89 | 32.743 | 21230 |
| 1733869200 | 32.82 | -0.39 | -1.17 | 32.979999 | 32.979999 | 32.71 | 53484 |
| 1733782800 | 33.21 | -0.29 | -0.87 | 33.452 | 33.452 | 33.092 | 404835 |
| 1733523600 | 33.5 | -0.57 | -1.67 | 33.9697 | 33.98 | 33.32 | 28622 |
| 1733437500 | 34.07 | 0.43 | 1.28 | 33.884 | 34.08 | 33.884 | 36512 |
| 1733350980 | 33.64 | 0.4 | 1.22 | 32.979999 | 33.66 | 32.979999 | 45320 |
| 1733264700 | 33.2355 | -0.41 | -1.21 | 34.81 | 34.81 | 33.1995 | 43600 |
| 1733178180 | 33.6425 | 0.02 | 0.07 | 33.583 | 33.717 | 33.47 | 76977 |
| 1732918200 | 33.62 | 0.06 | 0.18 | 35.03 | 35.03 | 33.35 | 84466 |
| 1732746540 | 33.56 | 0.17 | 0.51 | 33.52 | 33.79 | 33.490499 | 33637 |
| 1732660140 | 33.39 | 0.29 | 0.88 | 33 | 33.39 | 33 | 37892 |
| 1732573560 | 33.1 | -0.22 | -0.66 | 32.689999 | 33.5125 | 32.689999 | 518406 |
| 1732314000 | 33.32 | -0.01 | -0.03 | 33.25 | 33.46 | 33.22 | 121572 |
| 1732227900 | 33.33 | 0.13 | 0.39 | 33.27 | 33.54 | 33.27 | 48748 |
| 1732141740 | 33.2 | 0.18 | 0.55 | 32.9799 | 33.2 | 32.9 | 108707 |
| 1732054800 | 33.02 | 0.39 | 1.20 | 32.33 | 33.09 | 32.299999 | 214611 |
| 1731968640 | 32.63 | 0.23 | 0.71 | 32.32 | 32.63 | 32.3164 | 134877 |
| 1731709260 | 32.4 | -0.01 | -0.02 | 32.11 | 32.4 | 31.8 | 34662 |
| 1731622800 | 32.405 | 0.27 | 0.82 | 32.100099 | 32.686999 | 32.100099 | 18547 |
| 1731536760 | 32.14 | -1.43 | -4.25 | 32.81 | 33.1 | 31.748 | 22525 |
| 1731450480 | 33.565 | 0.13 | 0.40 | 33.5 | 33.5705 | 33.409999 | 5920 |
| 1731363600 | 33.43 | -0.04 | -0.12 | 33.66 | 33.75 | 33.409999 | 18050 |
| 1731104400 | 33.47 | -0.06 | -0.18 | 30.61 | 33.5936 | 30.61 | 69745 |
| 1731018540 | 33.53 | 0.32 | 0.96 | 33.63 | 33.657 | 33.345999 | 63700 |
| 1730931600 | 33.21 | 0.61 | 1.87 | 32.735 | 33.29 | 32.735 | 15673 |
| 1730845680 | 32.6 | 0.3 | 0.94 | 32.86 | 32.86 | 32.412999 | 14650 |
| 1730759160 | 32.296999 | 0.52 | 1.63 | 32.084 | 32.296999 | 32.084 | 12183 |
| 1730496420 | 31.78 | 0.06 | 0.20 | 31.7201 | 31.9 | 31.67 | 18692 |
| 1730409780 | 31.718 | -0.24 | -0.76 | 30.6101 | 31.8299 | 30.6101 | 19575 |
| 1730323500 | 31.96 | -0.27 | -0.84 | 32.164499 | 32.164499 | 31.95 | 14414 |
| 1730237280 | 32.229999 | 0.07 | 0.22 | 32.1119 | 32.229999 | 32.0595 | 15024 |
| 1730150880 | 32.159999 | 0.39 | 1.22 | 32.005 | 32.25 | 32.005 | 15374 |
| 1729891500 | 31.7723 | -0.22 | -0.69 | 31.93 | 31.93 | 31.71 | 8702 |
| 1729805160 | 31.9925 | -0.08 | -0.24 | 32 | 32.119999 | 31.75 | 9966 |
| 1729718940 | 32.07 | 0.1 | 0.32 | 31.7352 | 32.07 | 31.72 | 16677 |
| 1729632300 | 31.9675 | -0.15 | -0.47 | 31.94 | 32 | 31.753 | 12200 |
| 1729545600 | 32.118499 | 0.13 | 0.40 | 32.159999 | 32.2 | 31.905 | 33947 |
| 1729286400 | 31.99 | -0.03 | -0.09 | 31.972 | 32.1 | 31.972 | 164755 |
| 1729200000 | 32.02 | -0.09 | -0.28 | 30.55 | 32.243299 | 30.55 | 14705 |
| 1729113960 | 32.11 | 0.01 | 0.03 | 31.1 | 32.228 | 31.1 | 19546 |
| 1729027680 | 32.1 | 0.21 | 0.64 | 32.09 | 32.158499 | 32.034999 | 9911 |
| 1728941220 | 31.895 | -0.22 | -0.70 | 31.27 | 32.36 | 31.27 | 15327 |
| 1728681900 | 32.119999 | 0.22 | 0.69 | 31.785 | 32.207 | 31.785 | 11989 |
| 1728595560 | 31.9 | 0.15 | 0.47 | 32.299999 | 32.299999 | 31.625 | 13853 |
| 1728508800 | 31.75 | 0.13 | 0.41 | 31.82 | 31.9195 | 31.66 | 19462 |
| 1728422580 | 31.62 | -0.12 | -0.38 | 31.76 | 31.76 | 31.33 | 24469 |
| 1728336000 | 31.74 | -0.51 | -1.58 | 31.918 | 31.937346 | 31.487 | 11044 |
| 1728077220 | 32.25 | 0.57 | 1.80 | 31.955 | 32.406999 | 31.91 | 11119 |
| 1727990760 | 31.68 | -0.08 | -0.26 | 31.6 | 31.8399 | 31.527 | 16174 |
| 1727904000 | 31.763 | 0.25 | 0.80 | 31.7 | 31.872 | 31.6295 | 17202 |
| 1727818140 | 31.51 | 0.07 | 0.22 | 32.54 | 32.54 | 31.32 | 12413 |
| 1727731380 | 31.442 | 0.09 | 0.30 | 31.39 | 31.543 | 31.34 | 21930 |
| 1727472000 | 31.3473 | -0.8 | -2.50 | 31.75 | 31.787 | 31.258 | 36951 |
| 1727386200 | 32.15 | 0.19 | 0.59 | 32.244999 | 32.2986 | 32.14 | 31600 |
| 1727299200 | 31.96 | 0.05 | 0.15 | 31.9299 | 32.02 | 31.85 | 99251 |
| 1727212800 | 31.9125 | 0 | 0.01 | 32 | 32.03 | 31.75 | 16923 |
| 1727126940 | 31.91 | 0.49 | 1.56 | 31.6299 | 31.98 | 31.6299 | 11345 |
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
