We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2712 | -0.841974542068 | 32.21 | 32.36 | 31.47 | 14309 | 32.0232636 | SP |
| 4 | 0.2188 | 0.689785624212 | 31.72 | 32.8351 | 31.44 | 9045 | 31.98222841 | SP |
| 12 | 2.0447 | 6.8398112002 | 29.8941 | 32.8351 | 29.73 | 11899 | 31.67499034 | SP |
| 26 | 3.8288 | 13.6207755247 | 28.11 | 32.8351 | 27.904 | 5823 | 31.58525211 | SP |
| 52 | 5.9488 | 22.8888033859 | 25.99 | 32.8351 | 23.78 | 3394 | 31.21707666 | SP |
| 156 | 5.9388 | 22.8415384615 | 26 | 32.8351 | 21.421 | 1584 | 29.27092116 | SP |
| 260 | 11.8988 | 59.375249501 | 20.04 | 32.8351 | 13.44 | 2084 | 25.51220326 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 31.9388 | 0.38 | 1.20 | 31.82 | 32.07 | 31.82 | 6208 |
| 1721946600 | 31.56 | 0.04 | 0.12 | 31.7 | 31.914 | 31.47 | 12475 |
| 1721860200 | 31.5211 | -0.64 | -1.99 | 32.07 | 32.07 | 31.51 | 3596 |
| 1721773800 | 32.1602 | -0.13 | -0.41 | 32.17 | 32.34 | 32.14 | 46229 |
| 1721687400 | 32.2937 | 0.36 | 1.13 | 32.229999 | 32.36 | 32.18 | 5068 |
| 1721428200 | 31.9331 | -0.24 | -0.75 | 32.21 | 32.21 | 31.89 | 4245 |
| 1721341800 | 32.1754 | -0.18 | -0.56 | 32.275 | 32.275 | 32.1754 | 1010 |
| 1721255400 | 32.3579 | -0.48 | -1.45 | 32.475 | 32.499899 | 32.3579 | 769 |
| 1721169000 | 32.835099 | 0.34 | 1.04 | 32.6 | 32.835099 | 32.6 | 5885 |
| 1721082600 | 32.4981 | 0.02 | 0.07 | 32.59 | 32.67 | 32.4981 | 3062 |
| 1720823400 | 32.4769 | 0.2 | 0.61 | 32.45 | 32.6635 | 32.45 | 1173 |
| 1720737000 | 32.2797 | -0.05 | -0.15 | 32.25 | 32.2797 | 32.25 | 242 |
| 1720650600 | 32.3284 | 0.33 | 1.02 | 32.259999 | 32.3284 | 32.037999 | 2648 |
| 1720564200 | 32.0033 | 0.05 | 0.15 | 32.2 | 32.229999 | 32.0033 | 7860 |
| 1720477800 | 31.9557 | 0.06 | 0.17 | 31.92 | 31.97 | 31.91 | 22623 |
| 1720218600 | 31.8999 | 0.07 | 0.23 | 31.85 | 31.9 | 31.8 | 8962 |
| 1720040640 | 31.8261 | 0.14 | 0.46 | 31.67 | 31.8261 | 31.67 | 28143 |
| 1719959400 | 31.6818 | 0.08 | 0.25 | 31.5 | 31.69 | 31.5 | 9804 |
| 1719873000 | 31.6036 | -0.06 | -0.19 | 31.66 | 31.66 | 31.44 | 7812 |
| 1719613800 | 31.6652 | 0 | 0.00 | 31.6652 | 31.6652 | 31.6652 | 0 |
| 1719527400 | 31.6652 | -0.1 | -0.31 | 31.72 | 31.72 | 31.6652 | 747 |
| 1719441000 | 31.7636 | -0 | -0.01 | 31.67 | 31.7636 | 31.6 | 3390 |
| 1719354600 | 31.767 | -0 | -0.00 | 31.69 | 31.8299 | 31.69 | 305508 |
| 1719268200 | 31.7672 | 0.05 | 0.15 | 31.84 | 31.84 | 31.7672 | 266 |
| 1719009000 | 31.721 | -0.04 | -0.13 | 31.95 | 31.95 | 31.68 | 1545 |
| 1718922600 | 31.761 | -0.16 | -0.49 | 32.14 | 32.14 | 31.76 | 559 |
| 1718749800 | 31.9184 | 0.18 | 0.56 | 31.78 | 31.9254 | 31.78 | 1263 |
| 1718663400 | 31.74 | 0.22 | 0.70 | 31.52 | 31.86 | 31.52 | 3539 |
| 1718404200 | 31.5206 | -0.12 | -0.39 | 31.48 | 31.5206 | 31.48 | 4150 |
| 1718317800 | 31.6438 | 0.06 | 0.20 | 31.82 | 31.82 | 31.5 | 15433 |
| 1718231400 | 31.5815 | 0.28 | 0.89 | 31.71 | 31.71 | 31.5815 | 867 |
| 1718145000 | 31.3032 | 0.09 | 0.27 | 29.73 | 31.3032 | 29.73 | 93438 |
| 1718058600 | 31.2177 | 0.09 | 0.29 | 31.01 | 31.2177 | 31.01 | 669 |
| 1717799400 | 31.1289 | 0 | 0.00 | 31.0609 | 31.16 | 31.0609 | 905 |
| 1717713000 | 31.1278 | -0.1 | -0.32 | 31.265 | 31.34 | 31.1278 | 1235 |
| 1717626600 | 31.2268 | 0.32 | 1.04 | 31.02 | 31.2689 | 31.02 | 9690 |
| 1717540200 | 30.9039 | -0.03 | -0.09 | 30.85 | 30.93 | 30.77 | 13307 |
| 1717453800 | 30.9312 | -0.07 | -0.23 | 30.87 | 30.9312 | 30.87 | 5 |
| 1717194600 | 31.0016 | 0.21 | 0.69 | 30.5 | 31.0016 | 30.5 | 1163 |
| 1717108200 | 30.7887 | -0.02 | -0.06 | 30.7887 | 30.7887 | 30.7887 | 0 |
| 1717021800 | 30.8083 | -0.21 | -0.68 | 30.87 | 30.8799 | 30.8083 | 4857 |
| 1716935400 | 31.0193 | -0.05 | -0.16 | 31.0193 | 31.0193 | 31.0193 | 54 |
| 1716589800 | 31.0686 | 0.26 | 0.84 | 31.0686 | 31.0686 | 31.0686 | 1 |
| 1716503400 | 30.8084 | -0.17 | -0.54 | 30.8011 | 30.8084 | 30.8011 | 237 |
| 1716417000 | 30.9747 | -0.16 | -0.50 | 31.14 | 31.14 | 30.9747 | 713 |
| 1716330600 | 31.1312 | 0.03 | 0.10 | 31.04 | 31.1312 | 31.04 | 21078 |
| 1716244200 | 31.1001 | 0.05 | 0.15 | 31.05 | 31.1001 | 31.05 | 59 |
| 1715985000 | 31.0533 | 0.03 | 0.08 | 31.07 | 31.07 | 31.0533 | 36 |
| 1715898600 | 31.0275 | -0.14 | -0.44 | 31.21 | 31.21 | 31.0275 | 186 |
| 1715812200 | 31.1639 | 0.4 | 1.30 | 30.9 | 31.1639 | 30.9 | 148 |
| 1715725800 | 30.7626 | 0.17 | 0.56 | 30.7626 | 30.7626 | 30.7626 | 1 |
| 1715639400 | 30.5924 | -0.08 | -0.25 | 30.61 | 30.69 | 30.5924 | 737 |
| 1715380200 | 30.6699 | 0.08 | 0.25 | 30.59 | 30.6699 | 30.59 | 2 |
| 1715293800 | 30.5945 | 0.25 | 0.81 | 30.5945 | 30.5945 | 30.5945 | 1 |
| 1715207400 | 30.3492 | 0.06 | 0.21 | 30.3105 | 30.41 | 30.3 | 7970 |
| 1715121000 | 30.2862 | 0.05 | 0.17 | 30.25 | 30.2862 | 30.25 | 1 |
| 1715034600 | 30.2349 | 0.34 | 1.14 | 30.12 | 30.2349 | 30.12 | 720 |
| 1714775400 | 29.8941 | 0.41 | 1.40 | 29.8941 | 29.8941 | 29.8941 | 1 |
| 1714689000 | 29.4823 | 0.23 | 0.78 | 29.4823 | 29.4823 | 29.4823 | 0 |
| 1714602600 | 29.2555 | -0.09 | -0.32 | 29.21 | 29.2555 | 29.21 | 108 |
| 1714516200 | 29.3503 | -0.45 | -1.51 | 29.3503 | 29.3503 | 29.3503 | 6 |
| 1714429800 | 29.7991 | 0.11 | 0.38 | 29.8 | 29.8 | 29.76 | 133 |
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
