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 | 0.2532 | 0.793730407524 | 31.9 | 32.19 | 31.8 | 44207 | 32.07208692 | SP |
| 4 | 0.4632 | 1.4616598296 | 31.69 | 32.19 | 31.69 | 32990 | 32.0019913 | SP |
| 12 | 0.8432 | 2.69306930693 | 31.31 | 32.19 | 30.95 | 29499 | 31.56922178 | SP |
| 26 | 2.0432 | 6.78578545334 | 30.11 | 32.19 | 29.961 | 73091 | 30.57321275 | SP |
| 52 | 2.0432 | 6.78578545334 | 30.11 | 32.19 | 29.961 | 73091 | 30.57321275 | SP |
| 156 | 2.0432 | 6.78578545334 | 30.11 | 32.19 | 29.961 | 73091 | 30.57321275 | SP |
| 260 | 2.0432 | 6.78578545334 | 30.11 | 32.19 | 29.961 | 73091 | 30.57321275 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 32.144799 | 0 | 0.01 | 32.14 | 32.18 | 32.1 | 68612 |
| 1717626600 | 32.14 | 0.11 | 0.35 | 32.0289 | 32.159999 | 32.0289 | 11928 |
| 1717540200 | 32.0289 | -0.02 | -0.07 | 32.049999 | 32.069899 | 31.9401 | 97428 |
| 1717453800 | 32.049999 | 0.05 | 0.16 | 31.9997 | 32.049999 | 31.9 | 30336 |
| 1717194600 | 31.9997 | 0.11 | 0.35 | 31.9 | 31.9997 | 31.8 | 12729 |
| 1717108200 | 31.8883 | -0.06 | -0.18 | 31.98 | 31.98 | 31.8883 | 20616 |
| 1717021800 | 31.9446 | -0.07 | -0.21 | 32.0122 | 32.0122 | 31.92 | 23259 |
| 1716935400 | 32.0122 | -0 | -0.01 | 32.0156 | 32.07 | 31.9965 | 4368 |
| 1716589800 | 32.0156 | 0.12 | 0.36 | 32.009999 | 32.0499 | 31.97 | 20677 |
| 1716503400 | 31.9 | -0.09 | -0.27 | 32.03 | 32.04 | 31.891 | 22869 |
| 1716417000 | 31.9856 | -0.03 | -0.11 | 32.08 | 32.08 | 31.95 | 48499 |
| 1716330600 | 32.019799 | 0.02 | 0.06 | 32 | 32.019799 | 31.9885 | 5141 |
| 1716244200 | 32 | 0.03 | 0.09 | 32.049999 | 32.049999 | 31.77 | 175971 |
| 1715985000 | 31.9711 | 0.02 | 0.07 | 31.9487 | 31.98 | 31.93 | 29864 |
| 1715898600 | 31.9487 | 0.01 | 0.03 | 31.94 | 32 | 31.93 | 8365 |
| 1715812200 | 31.94 | 0.12 | 0.38 | 31.8192 | 31.97 | 31.8192 | 12767 |
| 1715725800 | 31.8192 | 0.08 | 0.25 | 31.7414 | 31.82 | 31.7302 | 26347 |
| 1715639400 | 31.7414 | -0.02 | -0.05 | 31.758 | 31.7999 | 31.7206 | 3791 |
| 1715380200 | 31.758 | 0.07 | 0.21 | 31.69 | 31.77 | 31.69 | 3241 |
| 1715293800 | 31.69 | 0.03 | 0.09 | 31.62 | 31.69 | 31.62 | 5030 |
| 1715207400 | 31.6602 | 0.02 | 0.05 | 31.6448 | 31.6602 | 31.61 | 5604 |
| 1715121000 | 31.6448 | 0.04 | 0.14 | 31.6001 | 31.68 | 31.6001 | 7198 |
| 1715034600 | 31.6001 | 0.11 | 0.36 | 31.58 | 31.61 | 31.54 | 6687 |
| 1714775400 | 31.4852 | 0.17 | 0.53 | 31.46 | 31.52 | 31.39 | 6366 |
| 1714689000 | 31.32 | 0.11 | 0.35 | 31.21 | 31.32 | 31.2 | 36683 |
| 1714602600 | 31.21 | -0.08 | -0.25 | 31.26 | 31.28 | 31.16 | 6063 |
| 1714516200 | 31.2891 | -0.15 | -0.48 | 31.44 | 31.44 | 31.251 | 5590 |
| 1714429800 | 31.44 | 0.08 | 0.26 | 31.36 | 31.46 | 31.36 | 6278 |
| 1714170600 | 31.36 | 0.16 | 0.51 | 31.3 | 31.4 | 31.3 | 3805 |
| 1714084200 | 31.2 | -0.09 | -0.29 | 31.2 | 31.2699 | 31.07 | 10377 |
| 1713997800 | 31.29 | 0.02 | 0.07 | 31.2669 | 31.33 | 31.2533 | 18901 |
| 1713911400 | 31.2669 | 0.18 | 0.57 | 31.09 | 31.3 | 31.09 | 193837 |
| 1713825000 | 31.09 | 0.11 | 0.36 | 31 | 31.18 | 31 | 41375 |
| 1713565800 | 30.98 | -0.11 | -0.35 | 31.09 | 31.11 | 30.95 | 166542 |
| 1713479400 | 31.09 | 0 | 0.00 | 31.09 | 31.18 | 31.03 | 4031 |
| 1713393000 | 31.09 | -0.07 | -0.22 | 31.16 | 31.2 | 31.09 | 5616 |
| 1713306600 | 31.16 | -0 | -0.01 | 31.14 | 31.22 | 31.1097 | 11175 |
| 1713220200 | 31.1632 | -0.14 | -0.44 | 31.3018 | 31.415 | 31.131 | 3638 |
| 1712961000 | 31.3018 | -0.16 | -0.50 | 31.46 | 31.46 | 31.27 | 10743 |
| 1712874600 | 31.46 | 0.03 | 0.10 | 31.43 | 31.52 | 31.3309 | 16615 |
| 1712788200 | 31.43 | -0.06 | -0.19 | 31.4888 | 31.4888 | 31.31 | 11780 |
| 1712701800 | 31.4888 | 0.02 | 0.06 | 31.47 | 31.56 | 31.41 | 91537 |
| 1712615400 | 31.47 | -0.01 | -0.04 | 31.55 | 31.55 | 31.47 | 5964 |
| 1712356200 | 31.4814 | 0.12 | 0.38 | 31.36 | 31.5241 | 31.36 | 14451 |
| 1712269800 | 31.3628 | -0.13 | -0.41 | 31.4924 | 31.61 | 31.3628 | 6001 |
| 1712183400 | 31.4924 | 0.03 | 0.10 | 31.43 | 31.54 | 31.43 | 38376 |
| 1712097000 | 31.46 | -0.08 | -0.25 | 31.45 | 31.5 | 31.4001 | 21996 |
| 1712010600 | 31.54 | -0.02 | -0.06 | 31.54 | 31.61 | 31.52 | 50336 |
| 1711665000 | 31.56 | -0.02 | -0.06 | 31.58 | 31.63 | 31.5501 | 25116 |
| 1711578600 | 31.58 | 0.13 | 0.41 | 31.45 | 31.58 | 31.45 | 8775 |
| 1711492200 | 31.45 | -0.01 | -0.03 | 31.46 | 31.5495 | 31.45 | 15746 |
| 1711405800 | 31.46 | -0.07 | -0.22 | 31.44 | 31.53 | 31.44 | 6176 |
| 1711146600 | 31.53 | 0.03 | 0.10 | 31.5 | 31.5699 | 31.481 | 83510 |
| 1711060200 | 31.5 | 0.02 | 0.07 | 31.59 | 31.59 | 31.49 | 12358 |
| 1710973800 | 31.4778 | 0.13 | 0.42 | 31.345 | 31.51 | 31.345 | 8362 |
| 1710887400 | 31.345 | 0.05 | 0.18 | 31.27 | 31.395 | 31.2501 | 62714 |
| 1710801000 | 31.29 | 0.07 | 0.22 | 31.22 | 31.3601 | 31.22 | 7697 |
| 1710541800 | 31.22 | -0.09 | -0.29 | 31.31 | 31.31 | 31.2 | 41109 |
| 1710455400 | 31.31 | -0.02 | -0.06 | 31.3291 | 31.3336 | 31.2762 | 6562 |
| 1710369000 | 31.3291 | 0 | 0.00 | 31.3281 | 31.3887 | 31.32 | 7114 |
| 1710282600 | 31.3281 | 0.13 | 0.41 | 31.2 | 31.36 | 31.2 | 8594 |
| 1710196200 | 31.2 | -0.03 | -0.10 | 31.24 | 31.24 | 31.18 | 19950 |
| 1709940600 | 31.23 | -0.06 | -0.19 | 31.37 | 31.41 | 31.22 | 20444 |
| 1709854200 | 31.29 | 0.06 | 0.19 | 31.23 | 31.36 | 31.23 | 15316 |
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
