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 | 0.2485 | 0.753486961795 | 32.98 | 33.26 | 32.74 | 3161 | 33.09951272 | SP |
| 4 | 0.3692 | 1.12357840855 | 32.8593 | 33.26 | 32.35 | 6831 | 32.8443196 | SP |
| 12 | 1.4088 | 4.42744589044 | 31.8197 | 33.26 | 31.8197 | 4996 | 32.56354393 | SP |
| 26 | 1.2485 | 3.90400250156 | 31.98 | 33.26 | 30.09 | 6620 | 31.89941199 | SP |
| 52 | 2.8385 | 9.34024350115 | 30.39 | 33.26 | 29.43 | 7583 | 31.18823389 | SP |
| 156 | 1.8085 | 5.75588796945 | 31.42 | 34.51 | 28.7 | 15177 | 31.21720658 | SP |
| 260 | 7.0685 | 27.0202599388 | 26.16 | 34.51 | 20.22 | 13006 | 30.46594862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 33.228499 | 0.1 | 0.30 | 33.13 | 33.228499 | 33.13 | 691 |
| 1733441400 | 33.13 | -0.07 | -0.21 | 33.07 | 33.259999 | 33.07 | 4124 |
| 1733355000 | 33.1991 | 0.13 | 0.39 | 33.07 | 33.1991 | 33.07 | 346 |
| 1733268600 | 33.07 | 0 | 0.00 | 33.07 | 33.1 | 33.0467 | 2305 |
| 1733182200 | 33.07 | -0.02 | -0.06 | 32.74 | 33.07 | 32.74 | 314 |
| 1732917840 | 33.09 | 0.11 | 0.33 | 32.979999 | 33.13 | 32.979999 | 8717 |
| 1732750200 | 32.979999 | 0.1 | 0.30 | 33.02 | 33.02 | 32.92 | 1563 |
| 1732663800 | 32.88 | 0.03 | 0.09 | 32.85 | 32.93 | 32.83 | 811 |
| 1732577400 | 32.85 | -0.1 | -0.31 | 32.950899 | 33 | 32.85 | 27201 |
| 1732318200 | 32.950899 | 0.09 | 0.28 | 32.86 | 32.950899 | 32.86 | 928 |
| 1732231800 | 32.86 | 0.2 | 0.61 | 32.59 | 32.86 | 32.59 | 4734 |
| 1732145400 | 32.659999 | -0 | -0.01 | 32.35 | 32.659999 | 32.35 | 786 |
| 1732059000 | 32.6631 | 0.09 | 0.27 | 32.83 | 32.83 | 32.46 | 6557 |
| 1731972600 | 32.5766 | 0.04 | 0.12 | 32.539 | 32.65 | 32.539 | 3974 |
| 1731713400 | 32.539 | -0.06 | -0.20 | 32.6038 | 32.6038 | 32.439999 | 602 |
| 1731627000 | 32.6038 | -0.2 | -0.60 | 32.8007 | 32.849899 | 32.6038 | 5515 |
| 1731540600 | 32.8007 | -0.09 | -0.28 | 32.891199 | 33.03 | 32.8007 | 37050 |
| 1731454200 | 32.891199 | -0.14 | -0.43 | 32.85 | 32.97 | 32.79 | 19745 |
| 1731367800 | 33.0339 | 0.2 | 0.62 | 32.8305 | 33.0339 | 32.8305 | 68 |
| 1731108600 | 32.8305 | -0.03 | -0.09 | 32.859299 | 32.859299 | 32.799999 | 4608 |
| 1731022200 | 32.859299 | 0.29 | 0.88 | 32.38 | 32.859299 | 32.38 | 3458 |
| 1730935800 | 32.571599 | 0.2 | 0.63 | 32.3674 | 32.571599 | 32.3674 | 493 |
| 1730849400 | 32.3674 | 0.21 | 0.66 | 32.153599 | 32.3674 | 32.153599 | 523 |
| 1730763000 | 32.153599 | -0.06 | -0.20 | 32.218 | 32.218 | 32.153599 | 2305 |
| 1730500200 | 32.218 | 0.02 | 0.05 | 32.4 | 32.4 | 32.218 | 181 |
| 1730413800 | 32.202199 | -0.44 | -1.36 | 32.6468 | 32.6468 | 32.202199 | 2 |
| 1730327400 | 32.6468 | -0.11 | -0.34 | 32.9 | 32.9 | 32.6468 | 1863 |
| 1730241000 | 32.758 | 0.11 | 0.33 | 32.65 | 32.758 | 32.65 | 864 |
| 1730154600 | 32.65 | 0.16 | 0.49 | 32.49 | 32.665 | 32.49 | 866 |
| 1729895400 | 32.49 | -0.04 | -0.12 | 32.53 | 32.5509 | 32.49 | 260 |
| 1729809000 | 32.53 | 0.02 | 0.06 | 32.509999 | 32.57 | 32.509999 | 3356 |
| 1729722600 | 32.509999 | -0.25 | -0.76 | 32.759999 | 32.759999 | 32.3496 | 9794 |
| 1729636200 | 32.759999 | 0.02 | 0.05 | 32.743 | 32.759999 | 32.68 | 797 |
| 1729549800 | 32.743 | -0.2 | -0.60 | 32.939999 | 32.939999 | 32.689999 | 205 |
| 1729290600 | 32.939999 | 0.21 | 0.64 | 32.729999 | 32.939999 | 32.729999 | 102 |
| 1729204200 | 32.729999 | -0.04 | -0.12 | 32.77 | 32.77 | 32.72 | 1255 |
| 1729117800 | 32.77 | 0.19 | 0.59 | 32.5782 | 32.78 | 32.5782 | 8437 |
| 1729031400 | 32.5782 | -0.24 | -0.72 | 32.8153 | 32.8153 | 32.5782 | 462 |
| 1728945000 | 32.8153 | 0.09 | 0.29 | 32.7215 | 32.8153 | 32.7215 | 50 |
| 1728685800 | 32.7215 | 0.23 | 0.71 | 32.49 | 32.7321 | 32.49 | 2801 |
| 1728599400 | 32.49 | 0 | 0.00 | 32.36 | 32.54 | 32.36 | 11104 |
| 1728513000 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.4579 | 258 |
| 1728426600 | 32.49 | -0.04 | -0.12 | 32.7 | 32.7 | 32.43 | 1854 |
| 1728340200 | 32.53 | -0.18 | -0.55 | 32.86 | 32.86 | 32.509999 | 4700 |
| 1728081000 | 32.7094 | 0.18 | 0.55 | 32.531 | 32.7094 | 32.531 | 3066 |
| 1727994600 | 32.531 | -0.1 | -0.30 | 32.63 | 32.63 | 32.46 | 2905 |
| 1727908200 | 32.63 | 0.03 | 0.09 | 32.600499 | 32.63 | 32.58 | 915 |
| 1727821800 | 32.600499 | -0.54 | -1.63 | 32.71 | 32.71 | 32.54 | 107 |
| 1727735400 | 33.14 | 0.41 | 1.24 | 32.7342 | 33.14 | 32.52 | 1232 |
| 1727476200 | 32.7342 | -0.07 | -0.22 | 32.8065 | 32.8065 | 32.7342 | 152 |
| 1727389800 | 32.8065 | 0.33 | 1.02 | 32.479999 | 32.819899 | 32.479999 | 7553 |
| 1727303400 | 32.4764 | -0.12 | -0.37 | 32.38 | 32.56 | 32.38 | 11767 |
| 1727217000 | 32.5976 | 0.19 | 0.58 | 32.4101 | 32.5976 | 32.4101 | 109 |
| 1727130600 | 32.4101 | 0.07 | 0.23 | 32.049999 | 32.439999 | 32.049999 | 434 |
| 1726871400 | 32.337 | 0 | 0.00 | 32.42 | 32.42 | 32.2945 | 728 |
| 1726785000 | 32.3355 | 0.43 | 1.33 | 32.659999 | 32.659999 | 32.259999 | 1250 |
| 1726698600 | 31.91 | -0.07 | -0.22 | 31.91 | 32.244999 | 31.91 | 9403 |
| 1726612200 | 31.98 | -0.1 | -0.31 | 32.08 | 32.11 | 31.96 | 55105 |
| 1726525800 | 32.08 | 0.08 | 0.25 | 31.995 | 32.08 | 31.995 | 1734 |
| 1726266600 | 32.0009 | 0.18 | 0.57 | 31.8197 | 32.0009 | 31.8197 | 559 |
| 1726180200 | 31.8197 | 0.21 | 0.65 | 31.6131 | 31.8197 | 31.6131 | 542 |
| 1726093800 | 31.6131 | 0.13 | 0.40 | 31.4868 | 31.6131 | 31.4868 | 576 |
| 1726007400 | 31.4868 | 0.08 | 0.24 | 31.4115 | 31.4868 | 31.4115 | 274 |
| 1725921000 | 31.4115 | 0.36 | 1.16 | 31.051 | 31.43 | 31.051 | 3302 |
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
