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 | 1.1307 | 3.59523052464 | 31.45 | 33.0298 | 31.45 | 11444 | 32.54025476 | SP |
| 4 | -0.7293 | -2.18943260282 | 33.31 | 33.92 | 30.59 | 11916 | 32.04132317 | SP |
| 12 | 2.233 | 7.35805349335 | 30.3477 | 34.66 | 29.51 | 15379 | 31.27978852 | SP |
| 26 | 7.0707 | 27.7173657389 | 25.51 | 34.66 | 25.3801 | 14982 | 29.97453293 | SP |
| 52 | 6.5507 | 25.1659623511 | 26.03 | 34.66 | 24.7696 | 11266 | 28.94491516 | SP |
| 156 | 3.3307 | 11.387008547 | 29.25 | 34.66 | 24.12 | 16338 | 29.4231549 | SP |
| 260 | 5.1407 | 18.7343294461 | 27.44 | 34.66 | 24.12 | 16216 | 29.40555709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 32.5807 | -0.02 | -0.07 | 32.6045 | 32.6727 | 32.5807 | 1729 |
| 1714084200 | 32.6045 | -0.22 | -0.68 | 32.65 | 32.65 | 32.39 | 5792 |
| 1713997800 | 32.828899 | -0.07 | -0.23 | 32.729999 | 32.828899 | 31.9 | 6366 |
| 1713911400 | 32.9032 | 0.31 | 0.96 | 32.61 | 33.0298 | 32.38 | 19558 |
| 1713825000 | 32.5893 | 0.53 | 1.65 | 32.299999 | 32.728499 | 32.06 | 5556 |
| 1713565800 | 32.06 | 0.62 | 1.97 | 31.45 | 32.119999 | 31.45 | 19949 |
| 1713479400 | 31.4396 | 0.28 | 0.91 | 31.28 | 31.6794 | 31.28 | 13094 |
| 1713393000 | 31.1566 | 0.01 | 0.04 | 31.17 | 31.2909 | 30.96 | 9046 |
| 1713306600 | 31.144 | -0.38 | -1.19 | 31.39 | 31.39 | 30.59 | 9661 |
| 1713220200 | 31.5193 | -0.08 | -0.26 | 31.89 | 32.09 | 31.435 | 11949 |
| 1712961000 | 31.6 | -0.26 | -0.82 | 31.64 | 31.6781 | 31.39 | 14960 |
| 1712874600 | 31.86 | -0.2 | -0.62 | 32.07 | 32.15 | 31.79 | 74999 |
| 1712788200 | 32.0581 | -0.73 | -2.23 | 32.29 | 32.29 | 31.91 | 5154 |
| 1712701800 | 32.7888 | -0.1 | -0.32 | 33.009999 | 33.009999 | 32.7 | 1450 |
| 1712615400 | 32.8925 | 0.22 | 0.66 | 32.72 | 32.99 | 32.72 | 6806 |
| 1712356200 | 32.6764 | 0.17 | 0.53 | 32.54 | 32.75 | 32.49 | 4672 |
| 1712269800 | 32.5056 | -0.3 | -0.93 | 33 | 33.92 | 32.5056 | 4920 |
| 1712183400 | 32.81 | 0.12 | 0.37 | 32.77 | 32.89 | 32.71 | 4155 |
| 1712097000 | 32.689999 | -0.33 | -1.00 | 32.85 | 32.869999 | 32.689999 | 3374 |
| 1712010600 | 33.021 | -0.3 | -0.90 | 33.31 | 33.31 | 32.86 | 4944 |
| 1711665000 | 33.3194 | 0.26 | 0.79 | 33.0589 | 33.38 | 33.0589 | 3382 |
| 1711578600 | 33.0589 | 0.56 | 1.71 | 32.6 | 33.0589 | 32.6 | 3775 |
| 1711492200 | 32.5021 | 0.04 | 0.13 | 32.459699 | 32.65 | 32.459699 | 4300 |
| 1711405800 | 32.459699 | -0.08 | -0.25 | 32.54 | 32.67 | 32.4317 | 2182 |
| 1711146600 | 32.54 | -0.33 | -1.01 | 32.84 | 34.66 | 32.54 | 3974 |
| 1711060200 | 32.8722 | 0.35 | 1.09 | 32.68 | 32.95 | 32.68 | 4808 |
| 1710973800 | 32.5191 | 0.54 | 1.68 | 31.84 | 32.52 | 31.84 | 10094 |
| 1710887400 | 31.9816 | 0.08 | 0.26 | 31.91 | 32.0034 | 31.91 | 1934 |
| 1710801000 | 31.9 | 0.15 | 0.47 | 31.79 | 31.9 | 31.77 | 20718 |
| 1710541800 | 31.7516 | -0.07 | -0.22 | 31.77 | 31.9042 | 31.75 | 24669 |
| 1710455400 | 31.8218 | -0.38 | -1.19 | 32.189999 | 32.189999 | 31.68 | 10812 |
| 1710369000 | 32.2048 | 0.1 | 0.32 | 32.1009 | 32.35 | 32.1009 | 8865 |
| 1710282600 | 32.1009 | 0.1 | 0.33 | 31.9966 | 32.18 | 31.97 | 3990 |
| 1710196200 | 31.9966 | 0.12 | 0.36 | 31.77 | 32.015 | 31.77 | 6968 |
| 1709940600 | 31.8814 | 0.08 | 0.26 | 31.98 | 32.085 | 31.8811 | 4431 |
| 1709854200 | 31.8 | 0.05 | 0.16 | 31.9 | 31.9 | 31.71 | 4017 |
| 1709767800 | 31.7484 | 0.07 | 0.23 | 31.72 | 31.75 | 31.6506 | 8234 |
| 1709681400 | 31.675 | 0.12 | 0.39 | 31.45 | 31.79 | 31.45 | 8685 |
| 1709595000 | 31.551 | 0.13 | 0.42 | 31.41 | 31.75 | 31.41 | 11690 |
| 1709335800 | 31.4199 | 0.01 | 0.03 | 31.36 | 31.4699 | 31.13 | 9204 |
| 1709249400 | 31.41 | 0.22 | 0.72 | 31.4 | 31.41 | 31.236 | 10854 |
| 1709163000 | 31.1868 | 0.01 | 0.04 | 31.1748 | 31.91 | 30.99 | 10026 |
| 1709076600 | 31.1748 | 0.24 | 0.79 | 30.93 | 31.1748 | 30.93 | 3070 |
| 1708990200 | 30.93 | -0.25 | -0.81 | 31.13 | 31.25 | 30.89 | 5951 |
| 1708731000 | 31.1833 | 0.15 | 0.49 | 31.07 | 31.3179 | 31.07 | 6017 |
| 1708644600 | 31.0302 | 0.13 | 0.43 | 31 | 31.08 | 30.99 | 11562 |
| 1708558200 | 30.8969 | 0 | 0.00 | 30.84 | 30.8999 | 30.62 | 8186 |
| 1708471800 | 30.8966 | -0.14 | -0.44 | 30.77 | 31.01 | 30.77 | 6414 |
| 1708126200 | 31.0323 | -0.04 | -0.14 | 30.95 | 31.1589 | 30.89 | 37075 |
| 1708039800 | 31.0766 | 0.59 | 1.94 | 30.66 | 31.19 | 30.66 | 6013 |
| 1707953400 | 30.4846 | 0.42 | 1.41 | 30.32 | 30.52 | 30.32 | 36805 |
| 1707867000 | 30.06 | -0.66 | -2.16 | 30.28 | 30.38 | 29.92 | 4565 |
| 1707780600 | 30.7238 | 0.3 | 1.00 | 30.42 | 30.78 | 30.41 | 7627 |
| 1707521400 | 30.4203 | 0.17 | 0.56 | 30.33 | 30.4203 | 30.21 | 3251 |
| 1707435000 | 30.25 | -0.07 | -0.23 | 30.27 | 30.27 | 30.038 | 6487 |
| 1707348600 | 30.32 | 0.03 | 0.11 | 30.34 | 30.39 | 30.1489 | 4564 |
| 1707262200 | 30.2879 | -0.06 | -0.21 | 30.3526 | 30.365 | 30.19 | 2720 |
| 1707175800 | 30.3526 | -0.32 | -1.04 | 30.36 | 30.43 | 29.51 | 5155 |
| 1706916600 | 30.6725 | 0.32 | 1.07 | 30.3477 | 30.7789 | 30.3477 | 332512 |
| 1706830200 | 30.3477 | -0.29 | -0.93 | 30.53 | 30.53 | 29.91 | 4427 |
| 1706743800 | 30.633 | -0.45 | -1.44 | 30.91 | 31.0792 | 30.61 | 5170 |
| 1706657400 | 31.0801 | 0.18 | 0.57 | 30.9047 | 31.1119 | 30.9047 | 3471 |
| 1706571000 | 30.9047 | 0.05 | 0.18 | 30.68 | 30.9047 | 30.68 | 3636 |
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
