We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3791 | 1.13062928721 | 33.53 | 33.96 | 33.38 | 2979 | 33.5410622 | SP |
| 4 | -0.000899999999994 | -0.00265408434089 | 33.91 | 34.54 | 32.96 | 4617 | 33.68383575 | SP |
| 12 | 1.8791 | 5.86668748049 | 32.03 | 34.54 | 31.27 | 3758 | 33.04510143 | SP |
| 26 | 1.5991 | 4.94924172083 | 32.31 | 34.54 | 30.84 | 6054 | 32.43330871 | SP |
| 52 | 4.1691 | 14.0184936113 | 29.74 | 34.54 | 27.3633 | 5550 | 31.53034232 | SP |
| 156 | 0.6491 | 1.95159350571 | 33.26 | 34.82 | 22.5 | 10858 | 29.90454161 | SP |
| 260 | 8.4691 | 33.2904874214 | 25.44 | 35.5 | 18.6 | 9747 | 29.24822193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 33.9091 | 0.52 | 1.54 | 33.88 | 33.96 | 33.8639 | 2582 |
| 1726698600 | 33.394 | -0.13 | -0.39 | 33.6 | 33.658 | 33.38 | 5882 |
| 1726612200 | 33.5248 | -0.22 | -0.64 | 33.73 | 33.73 | 33.49 | 3269 |
| 1726525800 | 33.7423 | 0.22 | 0.66 | 33.6 | 33.7423 | 33.6 | 143 |
| 1726266600 | 33.520899 | 0.1 | 0.30 | 33.53 | 33.61 | 33.49 | 3019 |
| 1726180200 | 33.4193 | 0.19 | 0.58 | 33.189999 | 33.4193 | 33.189999 | 3858 |
| 1726093800 | 33.226 | 0.14 | 0.43 | 33.159999 | 33.226 | 32.96 | 2698 |
| 1726007400 | 33.0841 | -0.21 | -0.62 | 33.2 | 33.2 | 32.99 | 16123 |
| 1725921000 | 33.2902 | 0.09 | 0.28 | 33.21 | 33.4 | 33.21 | 3005 |
| 1725661800 | 33.1967 | -0.35 | -1.04 | 33.63 | 33.682 | 33.1967 | 4026 |
| 1725575400 | 33.5461 | -0.28 | -0.82 | 33.5949 | 33.655 | 33.54 | 9426 |
| 1725489000 | 33.8242 | -0.08 | -0.23 | 33.73 | 33.8242 | 33.73 | 3131 |
| 1725402600 | 33.9023 | -0.54 | -1.58 | 34.28 | 34.28 | 33.9023 | 3682 |
| 1725057000 | 34.4454 | 0.06 | 0.19 | 34.47 | 34.47 | 34.37 | 1870 |
| 1724970600 | 34.3817 | 0.19 | 0.55 | 34.4 | 34.54 | 34.38 | 7841 |
| 1724884200 | 34.1949 | -0.15 | -0.45 | 34.26 | 34.285 | 34.095 | 3097 |
| 1724797800 | 34.3483 | 0.13 | 0.37 | 34.17 | 34.3545 | 34.17 | 6820 |
| 1724711400 | 34.2202 | -0.08 | -0.23 | 34.19 | 34.27 | 34.19 | 2893 |
| 1724452200 | 34.3007 | 0.55 | 1.63 | 33.91 | 34.3007 | 33.91 | 4358 |
| 1724365800 | 33.75 | -0.18 | -0.54 | 34.02 | 34.02 | 33.75 | 1948 |
| 1724279400 | 33.9337 | 0.33 | 0.97 | 33.71 | 33.94 | 33.71 | 2460 |
| 1724193000 | 33.6084 | 0.07 | 0.21 | 33.509999 | 33.65 | 33.509999 | 4205 |
| 1724106600 | 33.5389 | 0.37 | 1.11 | 33.36 | 33.548099 | 33.36 | 2663 |
| 1723847400 | 33.17 | 0.23 | 0.71 | 33.049999 | 33.17 | 33.03 | 3832 |
| 1723761000 | 32.935699 | 0.23 | 0.70 | 32.9 | 32.9647 | 32.86 | 3994 |
| 1723674600 | 32.7079 | 0.24 | 0.75 | 32.619999 | 32.71 | 32.619999 | 3242 |
| 1723588200 | 32.4645 | 0.44 | 1.38 | 32.119999 | 32.4645 | 32.119999 | 2932 |
| 1723501800 | 32.0225 | -0.08 | -0.25 | 32.06 | 32.07 | 31.94 | 1204 |
| 1723242600 | 32.1024 | 0.16 | 0.49 | 31.96 | 32.1024 | 31.96 | 1567 |
| 1723156200 | 31.9451 | 0.39 | 1.22 | 31.77 | 31.9451 | 31.77 | 897 |
| 1723069800 | 31.56 | 0 | 0.01 | 31.91 | 31.91 | 31.56 | 3913 |
| 1722983400 | 31.5556 | 0.08 | 0.24 | 31.27 | 31.7 | 31.27 | 3036 |
| 1722897000 | 31.4805 | -0.64 | -2.01 | 31.5 | 31.54 | 31.4805 | 1679 |
| 1722637800 | 32.1248 | -0.02 | -0.07 | 32.15 | 32.15 | 31.97 | 4570 |
| 1722551400 | 32.1466 | -0.57 | -1.73 | 32.56 | 32.56 | 32.1 | 5367 |
| 1722465000 | 32.712 | 0.13 | 0.40 | 32.82 | 32.82 | 32.63 | 12503 |
| 1722378600 | 32.583199 | 0.16 | 0.51 | 32.58 | 32.583199 | 32.45 | 1874 |
| 1722292200 | 32.418999 | -0.25 | -0.77 | 32.45 | 32.45 | 32.4071 | 1072 |
| 1722033000 | 32.6691 | 0.39 | 1.20 | 32.47 | 32.68 | 32.47 | 1076 |
| 1721946600 | 32.2813 | -0.05 | -0.15 | 32.27 | 32.38 | 32.27 | 1062 |
| 1721860200 | 32.3299 | -0.3 | -0.92 | 32.57 | 32.57 | 32.3299 | 2480 |
| 1721773800 | 32.6314 | -0.28 | -0.85 | 32.81 | 32.81 | 32.6314 | 624 |
| 1721687400 | 32.9099 | 0.33 | 1.01 | 32.99 | 32.99 | 32.86 | 957 |
| 1721428200 | 32.5799 | -0.19 | -0.58 | 32.71 | 32.71 | 32.53 | 2117 |
| 1721341800 | 32.7691 | -0.22 | -0.65 | 33.1 | 33.228 | 32.74 | 5338 |
| 1721255400 | 32.9842 | -0.05 | -0.16 | 32.92 | 33 | 32.92 | 2720 |
| 1721169000 | 33.0387 | 0.08 | 0.23 | 32.799999 | 33.0387 | 32.799999 | 2635 |
| 1721082600 | 32.9622 | -0.37 | -1.11 | 33.229999 | 33.229999 | 32.9622 | 5473 |
| 1720823400 | 33.3333 | 0.43 | 1.29 | 33.189999 | 33.4088 | 33.189999 | 4076 |
| 1720737000 | 32.908299 | 0.22 | 0.68 | 32.979999 | 32.979999 | 32.8949 | 7161 |
| 1720650600 | 32.686999 | 0.43 | 1.34 | 32.46 | 32.686999 | 32.46 | 4796 |
| 1720564200 | 32.255 | -0.23 | -0.70 | 32.409999 | 32.409999 | 32.189999 | 2923 |
| 1720477800 | 32.481499 | -0.15 | -0.45 | 32.71 | 32.71 | 32.47 | 8227 |
| 1720218600 | 32.6278 | 0.26 | 0.80 | 32.68 | 32.68 | 32.5501 | 966 |
| 1720040640 | 32.370399 | 0.33 | 1.04 | 32.21 | 32.370399 | 32.21 | 2078 |
| 1719959400 | 32.036299 | -0.06 | -0.18 | 31.87 | 32.0599 | 31.87 | 4519 |
| 1719873000 | 32.0932 | 0.04 | 0.11 | 32.17 | 32.17 | 32.03 | 4256 |
| 1719613800 | 32.0565 | -0.05 | -0.15 | 32.03 | 32.109699 | 32 | 3824 |
| 1719527400 | 32.1034 | -0.13 | -0.40 | 32.22 | 32.22 | 32.086599 | 4309 |
| 1719441000 | 32.2321 | -0.31 | -0.96 | 32.14 | 32.27 | 32.11 | 5714 |
| 1719354600 | 32.543 | -0.51 | -1.55 | 32.42 | 32.543 | 32.42 | 949 |
| 1719268200 | 33.054 | 0.29 | 0.87 | 33.09 | 33.097499 | 33.054 | 3579 |
| 1719009000 | 32.767699 | -0.24 | -0.74 | 32.78 | 32.81 | 32.767699 | 1606 |
| 1718922600 | 33.012099 | 0.02 | 0.07 | 32.96 | 33.06 | 32.93 | 7105 |
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
