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 | -0.8302 | -2.48339814538 | 33.43 | 33.45 | 32.5 | 47139 | 32.9277278 | SP |
| 4 | -0.2302 | -0.701187937862 | 32.83 | 34.1899 | 32.5 | 42438 | 33.34679485 | SP |
| 12 | 1.3498 | 4.31936 | 31.25 | 34.1899 | 31.04 | 49723 | 32.54076984 | SP |
| 26 | 0.9398 | 2.96841440303 | 31.66 | 34.1899 | 29.71 | 52420 | 31.42878656 | SP |
| 52 | 0.9598 | 3.03350189633 | 31.64 | 34.1899 | 29.71 | 46712 | 32.09447503 | SP |
| 156 | 1.8598 | 6.05009759271 | 30.74 | 42.61 | 29.23 | 63892 | 34.72505523 | SP |
| 260 | 9.2197 | 39.4339630712 | 23.3801 | 42.61 | 18.71 | 40460 | 34.3511892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 32.5998 | -0.54 | -1.63 | 32.689999 | 32.7304 | 32.5533 | 21097 |
| 1717713000 | 33.14 | 0.39 | 1.19 | 32.93 | 33.14 | 32.93 | 14056 |
| 1717626600 | 32.75 | 0.17 | 0.52 | 32.619999 | 32.7699 | 32.56 | 31350 |
| 1717540200 | 32.58 | -0.3 | -0.91 | 32.729999 | 32.729999 | 32.5 | 26216 |
| 1717453800 | 32.88 | -0.16 | -0.48 | 33.17 | 33.24 | 32.8312 | 42144 |
| 1717194600 | 33.04 | -0.26 | -0.78 | 33.43 | 33.45 | 33.0001 | 122094 |
| 1717108200 | 33.299999 | -0.43 | -1.27 | 33.509999 | 33.5518 | 33.299999 | 38802 |
| 1717021800 | 33.73 | -0.38 | -1.11 | 33.93 | 33.93 | 33.7 | 43803 |
| 1716935400 | 34.11 | 0.55 | 1.64 | 33.98 | 34.11 | 33.86 | 8609 |
| 1716589800 | 33.56 | 0.08 | 0.24 | 33.49 | 33.56 | 33.479999 | 17158 |
| 1716503400 | 33.479999 | -0.2 | -0.59 | 33.85 | 33.9 | 33.3934 | 41172 |
| 1716417000 | 33.68 | -0.39 | -1.14 | 33.94 | 33.94 | 33.6685 | 22133 |
| 1716330600 | 34.07 | 0.01 | 0.03 | 34.11 | 34.1899 | 33.9456 | 121630 |
| 1716244200 | 34.06 | 0.39 | 1.14 | 33.83 | 34.11 | 33.7907 | 28763 |
| 1715985000 | 33.6745 | 0.44 | 1.34 | 33.5 | 33.72 | 33.465 | 55458 |
| 1715898600 | 33.229999 | 0.11 | 0.33 | 33.17 | 33.229999 | 33.11 | 34343 |
| 1715812200 | 33.119999 | 0.21 | 0.64 | 32.979999 | 33.18 | 32.875 | 34502 |
| 1715725800 | 32.909999 | -0.07 | -0.21 | 32.83 | 32.95 | 32.82 | 51703 |
| 1715639400 | 32.979999 | 0.21 | 0.63 | 32.83 | 32.982799 | 32.83 | 30271 |
| 1715380200 | 32.7747 | -0.03 | -0.08 | 32.83 | 32.8799 | 32.759999 | 36928 |
| 1715293800 | 32.799999 | 0.23 | 0.71 | 32.68 | 32.799999 | 32.6043 | 29581 |
| 1715207400 | 32.57 | -0.13 | -0.40 | 32.5 | 32.679699 | 32.49 | 102835 |
| 1715121000 | 32.7 | -0.01 | -0.03 | 32.619999 | 32.799999 | 32.619999 | 68679 |
| 1715034600 | 32.71 | 0.29 | 0.89 | 32.61 | 32.81 | 32.549999 | 201123 |
| 1714775400 | 32.42 | 0.21 | 0.65 | 32.39 | 32.43 | 32.28 | 9380 |
| 1714689000 | 32.21 | 0.04 | 0.12 | 32.06 | 32.299999 | 32.06 | 21300 |
| 1714602600 | 32.17 | -0.22 | -0.68 | 32.189999 | 32.35 | 32.09 | 45615 |
| 1714516200 | 32.39 | -0.56 | -1.70 | 32.71 | 32.71 | 32.35 | 66927 |
| 1714429800 | 32.95 | 0.19 | 0.58 | 32.95 | 33.04 | 32.84 | 93167 |
| 1714170600 | 32.759999 | -0.07 | -0.21 | 32.869999 | 32.909999 | 32.759999 | 103039 |
| 1714084200 | 32.83 | 0.23 | 0.71 | 32.632599 | 32.83 | 32.58 | 17281 |
| 1713997800 | 32.6 | -0.13 | -0.40 | 32.61 | 32.7509 | 32.6 | 24919 |
| 1713911400 | 32.729999 | 0.04 | 0.12 | 32.42 | 32.729999 | 32.3701 | 55304 |
| 1713825000 | 32.689999 | -0.06 | -0.18 | 32.58 | 32.689999 | 32.47 | 17532 |
| 1713565800 | 32.75 | 0.28 | 0.88 | 32.56 | 32.779899 | 32.56 | 16379 |
| 1713479400 | 32.465 | 0.02 | 0.05 | 32.47 | 32.5482 | 32.409999 | 23152 |
| 1713393000 | 32.4499 | -0.21 | -0.64 | 32.259999 | 32.77 | 32.259999 | 28625 |
| 1713306600 | 32.659599 | -0.05 | -0.15 | 32.59 | 32.729999 | 32.4105 | 18992 |
| 1713220200 | 32.7095 | 0.17 | 0.51 | 32.59 | 32.7299 | 32.393 | 42805 |
| 1712961000 | 32.544199 | -0.01 | -0.04 | 32.9 | 33.075 | 32.509999 | 46728 |
| 1712874600 | 32.558799 | -0 | -0.00 | 32.619999 | 32.63 | 32.39 | 20219 |
| 1712788200 | 32.56 | -0.08 | -0.25 | 32.52 | 32.67 | 32.45 | 42794 |
| 1712701800 | 32.64 | -0.01 | -0.02 | 32.77 | 32.77 | 32.54 | 48408 |
| 1712615400 | 32.645 | 0.14 | 0.42 | 32.67 | 32.689999 | 32.475 | 47597 |
| 1712356200 | 32.509999 | 0.15 | 0.45 | 32.409999 | 32.65 | 32.409999 | 41884 |
| 1712269800 | 32.3639 | 0.01 | 0.04 | 32.31 | 32.47 | 32.25 | 12959 |
| 1712183400 | 32.35 | 0.36 | 1.13 | 32.13 | 32.35 | 32.13 | 60298 |
| 1712097000 | 31.99 | 0.28 | 0.88 | 31.9 | 32 | 31.8755 | 97102 |
| 1712010600 | 31.71 | 0.16 | 0.51 | 31.66 | 31.75 | 31.611 | 167962 |
| 1711665000 | 31.55 | 0.33 | 1.06 | 31.34 | 31.56 | 31.26 | 107532 |
| 1711578600 | 31.22 | 0.03 | 0.10 | 31.04 | 31.23 | 31.04 | 21663 |
| 1711492200 | 31.19 | -0.25 | -0.80 | 31.38 | 31.43 | 31.19 | 30962 |
| 1711405800 | 31.44 | 0.25 | 0.80 | 31.25 | 31.4671 | 31.25 | 160219 |
| 1711146600 | 31.19 | -0.22 | -0.70 | 31.28 | 31.32 | 31.18 | 20893 |
| 1711060200 | 31.41 | -0.06 | -0.19 | 31.52 | 31.6 | 31.28 | 55544 |
| 1710973800 | 31.47 | 0.05 | 0.16 | 31.26 | 31.52 | 31.26 | 23442 |
| 1710887400 | 31.42 | -0.04 | -0.13 | 31.45 | 31.4737 | 31.4 | 28271 |
| 1710801000 | 31.46 | 0.14 | 0.45 | 31.45 | 31.53 | 31.36 | 30435 |
| 1710541800 | 31.32 | 0.01 | 0.03 | 31.25 | 31.3797 | 31.21 | 22024 |
| 1710455400 | 31.31 | 0.04 | 0.13 | 31.28 | 31.32 | 31.19 | 59047 |
| 1710369000 | 31.27 | 0.33 | 1.07 | 31.01 | 31.3093 | 31.01 | 147139 |
| 1710282600 | 30.94 | -0.03 | -0.10 | 30.9 | 31.0225 | 30.8213 | 29659 |
| 1710196200 | 30.97 | 0.16 | 0.52 | 30.79 | 31.0295 | 30.776 | 50317 |
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
