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 | 0.441 | 1.37640449438 | 32.04 | 32.74 | 31.66 | 1256 | 32.01845533 | SP |
| 4 | 2.281 | 7.55298013245 | 30.2 | 32.74 | 30.1436 | 1813 | 31.31673872 | SP |
| 12 | 2.6101 | 8.73793558279 | 29.8709 | 32.74 | 27.4641 | 851 | 30.71557423 | SP |
| 26 | 6.461 | 24.8308993082 | 26.02 | 32.74 | 25.09 | 2114 | 27.06764641 | SP |
| 52 | 7.771 | 31.4488061514 | 24.71 | 32.74 | 23.2299 | 4117 | 25.22583104 | SP |
| 156 | 7.771 | 31.4488061514 | 24.71 | 32.74 | 23.2299 | 4117 | 25.22583104 | SP |
| 260 | 7.771 | 31.4488061514 | 24.71 | 32.74 | 23.2299 | 4117 | 25.22583104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 32.481 | -0.08 | -0.25 | 32.549999 | 32.549999 | 32.34 | 511 |
| 1718317800 | 32.5638 | 0.16 | 0.49 | 32.74 | 32.74 | 32.3663 | 825 |
| 1718231400 | 32.404 | 0.55 | 1.73 | 32.14 | 32.65 | 32.14 | 779 |
| 1718145000 | 31.8537 | -0.22 | -0.69 | 32.06 | 32.06 | 31.66 | 1007 |
| 1718058600 | 32.0754 | 0.23 | 0.72 | 31.79 | 32.13 | 31.79 | 220 |
| 1717799400 | 31.8454 | -0.2 | -0.62 | 32.04 | 32.1 | 31.8 | 3449 |
| 1717713000 | 32.0445 | 0.05 | 0.17 | 32 | 32.06 | 31.98 | 1151 |
| 1717626600 | 31.9899 | 0.9 | 2.90 | 31.34 | 31.9899 | 31.34 | 1567 |
| 1717540200 | 31.0879 | -0.16 | -0.52 | 30.9 | 31.0879 | 30.9 | 5837 |
| 1717453800 | 31.2508 | 0.35 | 1.12 | 31.17 | 31.2508 | 31.1176 | 1165 |
| 1717194600 | 30.9049 | -0.26 | -0.84 | 31.52 | 31.52 | 30.57 | 829 |
| 1717108200 | 31.1662 | -0.46 | -1.47 | 31.58 | 31.58 | 31.16 | 2056 |
| 1717021800 | 31.63 | -0.33 | -1.03 | 31.8 | 31.8 | 31.59 | 1743 |
| 1716935400 | 31.96 | 0.65 | 2.08 | 31.81 | 31.96 | 31.5455 | 3238 |
| 1716589800 | 31.31 | 0.71 | 2.31 | 31.01 | 31.31 | 30.85 | 1911 |
| 1716503400 | 30.602 | 0.25 | 0.83 | 31.42 | 31.42 | 30.602 | 4534 |
| 1716417000 | 30.3509 | -0.25 | -0.82 | 30.87 | 30.87 | 30.31 | 2263 |
| 1716330600 | 30.6003 | 0.15 | 0.48 | 30.3 | 30.655 | 30.3 | 1554 |
| 1716244200 | 30.453 | 0.31 | 1.03 | 30.42 | 30.453 | 30.42 | 212 |
| 1715985000 | 30.1436 | 0.11 | 0.38 | 30.2 | 30.2 | 30.1436 | 110 |
| 1715898600 | 30.0291 | -0.19 | -0.63 | 30.34 | 30.34 | 30.0291 | 106 |
| 1715812200 | 30.22 | 0.67 | 2.27 | 29.93 | 30.22 | 29.82 | 570 |
| 1715725800 | 29.55 | 0.38 | 1.31 | 29.35 | 29.55 | 29.2 | 1327 |
| 1715639400 | 29.1671 | -0.05 | -0.16 | 29.45 | 29.45 | 29.1671 | 311 |
| 1715380200 | 29.2127 | 0.02 | 0.07 | 29.2127 | 29.2127 | 29.2127 | 0 |
| 1715293800 | 29.1919 | -0.02 | -0.05 | 29.16 | 29.1919 | 29.16 | 37 |
| 1715207400 | 29.2075 | -0.18 | -0.60 | 28.93 | 29.2075 | 28.93 | 5 |
| 1715121000 | 29.3834 | -0.21 | -0.70 | 29.39 | 29.49 | 29.3834 | 346 |
| 1715034600 | 29.5903 | 0.46 | 1.58 | 29.43 | 29.5903 | 29.43 | 743 |
| 1714775400 | 29.1305 | 0.68 | 2.38 | 28.88 | 29.1305 | 28.88 | 95 |
| 1714689000 | 28.4529 | 0.27 | 0.96 | 28.34 | 28.4529 | 28.18 | 254 |
| 1714602600 | 28.1832 | -0.16 | -0.55 | 28 | 28.21 | 27.88 | 610 |
| 1714516200 | 28.34 | -0.79 | -2.71 | 28.34 | 28.34 | 28.34 | 116 |
| 1714429800 | 29.1304 | -0.04 | -0.14 | 29.07 | 29.1304 | 29.07 | 152 |
| 1714170600 | 29.1716 | 0.83 | 2.92 | 29.16 | 29.1716 | 29.16 | 42 |
| 1714084200 | 28.3435 | 0.01 | 0.04 | 27.71 | 28.3435 | 27.71 | 54 |
| 1713997800 | 28.3335 | -0.11 | -0.37 | 28.34 | 28.34 | 28.3335 | 93 |
| 1713911400 | 28.4389 | 0.54 | 1.93 | 28.01 | 28.4389 | 28.01 | 36 |
| 1713825000 | 27.9 | 0.44 | 1.59 | 27.85 | 27.9 | 27.85 | 303 |
| 1713565800 | 27.4641 | -0.94 | -3.32 | 28.26 | 28.26 | 27.4641 | 312 |
| 1713479400 | 28.4082 | -0.05 | -0.18 | 28.26 | 28.4082 | 28.26 | 77 |
| 1713393000 | 28.46 | -0.49 | -1.68 | 28.73 | 28.73 | 28.46 | 178 |
| 1713306600 | 28.9468 | 0.08 | 0.28 | 29.07 | 29.07 | 28.89 | 3722 |
| 1713220200 | 28.8672 | -0.61 | -2.06 | 29.9 | 29.9 | 28.8672 | 126 |
| 1712961000 | 29.4753 | -0.68 | -2.26 | 29.48 | 29.48 | 29.4753 | 5 |
| 1712874600 | 30.1555 | 0.53 | 1.80 | 30.11 | 30.1555 | 30.11 | 88 |
| 1712788200 | 29.6232 | 0.1 | 0.34 | 29.2 | 29.6232 | 29.2 | 44 |
| 1712701800 | 29.5224 | -0.21 | -0.70 | 29.73 | 29.73 | 29.28 | 458 |
| 1712615400 | 29.7294 | 0.04 | 0.13 | 29.8 | 29.8 | 29.7294 | 132 |
| 1712356200 | 29.6922 | 0.45 | 1.53 | 29.2 | 29.6922 | 29.2 | 66 |
| 1712269800 | 29.2436 | -0.5 | -1.67 | 30.26 | 30.26 | 29.2436 | 294 |
| 1712183400 | 29.74 | 0.23 | 0.78 | 29.74 | 29.74 | 29.74 | 100 |
| 1712097000 | 29.51 | -0.3 | -1.00 | 29.47 | 29.51 | 29.4681 | 244 |
| 1712010600 | 29.8091 | 0.22 | 0.74 | 30.01 | 30.01 | 29.71 | 1153 |
| 1711665000 | 29.5888 | 0.11 | 0.36 | 29.5888 | 29.5888 | 29.5888 | 20 |
| 1711578600 | 29.4814 | -0.12 | -0.40 | 29.82 | 29.82 | 29.4814 | 54 |
| 1711492200 | 29.5988 | -0.24 | -0.81 | 29.79 | 29.79 | 29.5988 | 17 |
| 1711405800 | 29.8409 | 0.07 | 0.24 | 29.77 | 30.02 | 29.77 | 1237 |
| 1711146600 | 29.7707 | 0.13 | 0.45 | 29.8709 | 29.8709 | 29.7707 | 542 |
| 1711060200 | 29.6374 | 0.24 | 0.83 | 29.6374 | 29.6374 | 29.6374 | 3 |
| 1710973800 | 29.3937 | 0.47 | 1.64 | 29.16 | 29.3937 | 29.16 | 82 |
| 1710887400 | 28.92 | -0.1 | -0.35 | 29.29 | 29.29 | 28.43 | 653 |
| 1710801000 | 29.021 | 0.28 | 0.98 | 29.12 | 29.12 | 29.021 | 46 |
| 1710541800 | 28.7394 | -0.08 | -0.27 | 28.7801 | 28.7801 | 28.7394 | 156 |
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
