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 | 0.2604 | 0.808444582428 | 32.21 | 32.58 | 31.8392 | 1353 | 32.29277973 | SP |
| 4 | -1.3496 | -3.99053814311 | 33.82 | 34.2 | 31.7994 | 14717 | 32.58771047 | SP |
| 12 | 2.6704 | 8.9610738255 | 29.8 | 34.2 | 29.798 | 10802 | 32.70314305 | SP |
| 26 | 3.7004 | 12.8620090372 | 28.77 | 34.2 | 28.77 | 7462 | 32.08690178 | SP |
| 52 | 2.8704 | 9.6972972973 | 29.6 | 34.2 | 28.09 | 6218 | 31.30688338 | SP |
| 156 | -6.0296 | -15.6612987013 | 38.5 | 40.6799 | 26.89 | 10560 | 34.67148496 | SP |
| 260 | 4.8604 | 17.6037667512 | 27.61 | 40.6799 | 17.5 | 15392 | 30.558293 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 32.470399 | 0.3 | 0.94 | 32.259999 | 32.58 | 32.259999 | 3234 |
| 1714170600 | 32.1691 | 0.12 | 0.37 | 32.439999 | 32.439999 | 32.1691 | 691 |
| 1714084200 | 32.0497 | -0.11 | -0.36 | 31.99 | 32.0497 | 31.8392 | 910 |
| 1713997800 | 32.1646 | 0.02 | 0.05 | 32.049999 | 32.1646 | 32.03 | 748 |
| 1713911400 | 32.147199 | -0.15 | -0.47 | 32.21 | 32.3299 | 32.04 | 1184 |
| 1713825000 | 32.299999 | 0.13 | 0.41 | 32.15 | 32.38 | 32.15 | 10615 |
| 1713565800 | 32.1677 | 0.26 | 0.80 | 32.04 | 32.189999 | 31.9301 | 4108 |
| 1713479400 | 31.9112 | -0.02 | -0.05 | 32 | 32 | 31.7994 | 2982 |
| 1713393000 | 31.9268 | -0.16 | -0.50 | 32.09 | 32.09 | 31.88 | 4582 |
| 1713306600 | 32.0867 | -0.32 | -1.00 | 32.22 | 32.27 | 31.92 | 10120 |
| 1713220200 | 32.4104 | -0.37 | -1.13 | 32.96 | 32.96 | 32.34 | 198734 |
| 1712961000 | 32.78 | -0.64 | -1.91 | 33.009999 | 33.009999 | 32.64 | 9434 |
| 1712874600 | 33.4187 | 0.04 | 0.12 | 33.46 | 33.466099 | 33.06 | 7945 |
| 1712788200 | 33.3772 | -0.66 | -1.93 | 33.57 | 33.61 | 33.21 | 3314 |
| 1712701800 | 34.035 | 0.32 | 0.96 | 33.99 | 34.109 | 33.9 | 4167 |
| 1712615400 | 33.71 | -0.03 | -0.08 | 33.79 | 33.8 | 33.6 | 2098 |
| 1712356200 | 33.7354 | 0.11 | 0.32 | 33.72 | 33.82 | 33.409999 | 14038 |
| 1712269800 | 33.6267 | -0.01 | -0.03 | 34.02 | 34.2 | 33.6267 | 1589 |
| 1712183400 | 33.6383 | -0.01 | -0.03 | 33.75 | 33.75 | 33.52 | 9996 |
| 1712097000 | 33.65 | -0.21 | -0.61 | 33.82 | 33.82 | 33.6 | 4667 |
| 1712010600 | 33.8581 | -0.07 | -0.20 | 33.93 | 33.93 | 33.69 | 5885 |
| 1711665000 | 33.9249 | -0.07 | -0.22 | 33.69 | 34.09 | 33.69 | 1255 |
| 1711578600 | 33.9984 | 0.36 | 1.07 | 33.91 | 34.08 | 33.83 | 3232 |
| 1711492200 | 33.6375 | 0.13 | 0.39 | 33.68 | 33.84 | 33.6209 | 193678 |
| 1711405800 | 33.505499 | 0.17 | 0.52 | 33.369999 | 33.53 | 33.369999 | 1917 |
| 1711146600 | 33.332 | -0.11 | -0.34 | 33.38 | 33.38 | 33.2912 | 2744 |
| 1711060200 | 33.444899 | 0.19 | 0.59 | 33.439999 | 33.47 | 33.4001 | 1733 |
| 1710973800 | 33.25 | 0.45 | 1.36 | 32.759999 | 33.25 | 32.759999 | 9382 |
| 1710887400 | 32.8048 | 0.5 | 1.54 | 32.31 | 32.8048 | 32.31 | 201 |
| 1710801000 | 32.308799 | -0.22 | -0.66 | 32.67 | 32.67 | 32.308799 | 5066 |
| 1710541800 | 32.5242 | 0.22 | 0.69 | 32.369999 | 32.545 | 32.369999 | 2200 |
| 1710455400 | 32.3024 | -0.28 | -0.86 | 32.58 | 32.58 | 32.28 | 2089 |
| 1710369000 | 32.5829 | -0.04 | -0.12 | 32.64 | 32.7999 | 32.54 | 2584 |
| 1710282600 | 32.623399 | 0.13 | 0.41 | 32.65 | 32.65 | 32.5 | 844 |
| 1710196200 | 32.491 | 0.29 | 0.90 | 32.28 | 32.5259 | 32.27 | 978 |
| 1709940600 | 32.2 | 0.05 | 0.16 | 32.2 | 32.39 | 32.2 | 2178 |
| 1709854200 | 32.1499 | 0.42 | 1.34 | 31.99 | 32.22 | 31.99 | 6002 |
| 1709767800 | 31.726 | -0.01 | -0.04 | 31.86 | 31.88 | 31.68 | 2202 |
| 1709681400 | 31.7386 | -0 | -0.01 | 31.75 | 31.92 | 31.56 | 2214 |
| 1709595000 | 31.7406 | 0.06 | 0.19 | 31.68 | 31.96 | 31.68 | 5363 |
| 1709335800 | 31.68 | -0.05 | -0.17 | 31.75 | 31.89 | 31.68 | 1682 |
| 1709249400 | 31.7326 | 0.29 | 0.92 | 31.67 | 31.7326 | 31.67 | 1665 |
| 1709163000 | 31.4429 | 0.12 | 0.40 | 31.99 | 31.99 | 31.36 | 1439 |
| 1709076600 | 31.318 | 0.31 | 1.01 | 31.21 | 31.318 | 31.21 | 1026 |
| 1708990200 | 31.0042 | -0.19 | -0.60 | 31.15 | 31.15 | 30.78 | 14736 |
| 1708731000 | 31.1899 | 0 | 0.01 | 31.27 | 31.31 | 31.09 | 1830 |
| 1708644600 | 31.1873 | 0.17 | 0.54 | 31.12 | 31.2 | 30.89 | 4701 |
| 1708558200 | 31.0186 | 0.05 | 0.18 | 30.92 | 31.1 | 30.81 | 15651 |
| 1708471800 | 30.964 | 0.21 | 0.69 | 30.86 | 30.964 | 30.86 | 803 |
| 1708126200 | 30.7508 | 0.17 | 0.57 | 30.77 | 30.87 | 30.5501 | 3125 |
| 1708039800 | 30.5779 | 0.41 | 1.37 | 30.42 | 30.618 | 30.42 | 11387 |
| 1707953400 | 30.1636 | 0.06 | 0.19 | 30.27 | 30.27 | 30.1421 | 1615 |
| 1707867000 | 30.1061 | -0.74 | -2.40 | 30.53 | 30.53 | 29.9729 | 2676 |
| 1707780600 | 30.845 | 0.35 | 1.14 | 30.67 | 30.92 | 30.67 | 3490 |
| 1707521400 | 30.4973 | 0.05 | 0.16 | 30.46 | 30.5799 | 30.46 | 3834 |
| 1707435000 | 30.4485 | 0.28 | 0.94 | 30.37 | 30.56 | 30.3 | 6565 |
| 1707348600 | 30.1641 | 0.26 | 0.87 | 30.25 | 30.25 | 30.0518 | 2370 |
| 1707262200 | 29.9045 | 0.15 | 0.51 | 29.8 | 29.9045 | 29.798 | 1840 |
| 1707175800 | 29.7535 | -0.23 | -0.76 | 29.88 | 29.88 | 29.5101 | 8290 |
| 1706916600 | 29.98 | -0.41 | -1.34 | 30.26 | 30.33 | 29.91 | 17086 |
| 1706830200 | 30.386 | -0.14 | -0.45 | 30.34 | 30.46 | 30.33 | 3944 |
| 1706743800 | 30.5224 | -0.44 | -1.41 | 31.06 | 31.06 | 30.5224 | 793 |
| 1706657400 | 30.9581 | -0.24 | -0.75 | 31.05 | 31.05 | 30.869 | 6120 |
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
