We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.49109883364 | 32.58 | 32.77 | 32.58 | 25995 | 32.66053062 | SP |
| 4 | -0.18 | -0.546780072904 | 32.92 | 32.98 | 32.5467 | 26710 | 32.75557563 | SP |
| 12 | -0.82 | -2.44338498212 | 33.56 | 33.68 | 32.5467 | 27712 | 32.9345226 | SP |
| 26 | -1.09 | -3.22199231451 | 33.83 | 33.93 | 32.5467 | 27147 | 33.24106849 | SP |
| 52 | -2.8 | -7.87844682048 | 35.54 | 35.75 | 32.5467 | 23622 | 33.80108004 | SP |
| 156 | -6.87 | -17.344105024 | 39.61 | 39.96 | 32.5467 | 17766 | 34.61132442 | SP |
| 260 | -6.87 | -17.344105024 | 39.61 | 39.96 | 32.5467 | 17766 | 34.61132442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 32.74 | 0.04 | 0.14 | 32.74 | 32.74 | 32.72 | 22269 |
| 1718663400 | 32.695099 | 0.04 | 0.12 | 32.6 | 32.71 | 32.6 | 18991 |
| 1718404200 | 32.6552 | -0.03 | -0.11 | 32.64 | 32.7 | 32.64 | 23187 |
| 1718317800 | 32.689999 | -0 | -0.00 | 32.77 | 32.77 | 32.67 | 27883 |
| 1718231400 | 32.6907 | 0.08 | 0.25 | 32.64 | 32.71 | 32.64 | 19891 |
| 1718145000 | 32.61 | -0.01 | -0.03 | 32.58 | 32.63 | 32.58 | 39185 |
| 1718058600 | 32.619999 | 0.04 | 0.12 | 32.57 | 32.619999 | 32.5602 | 33534 |
| 1717799400 | 32.5801 | 0 | 0.00 | 32.59 | 32.59 | 32.5499 | 18701 |
| 1717713000 | 32.58 | -0.02 | -0.08 | 32.57 | 32.61 | 32.57 | 31138 |
| 1717626600 | 32.604999 | 0.01 | 0.05 | 32.63 | 32.63 | 32.57 | 39071 |
| 1717540200 | 32.59 | -0.33 | -1.00 | 32.6 | 32.6 | 32.5467 | 9866 |
| 1717453800 | 32.92 | 0.02 | 0.06 | 32.92 | 32.979999 | 32.84 | 124153 |
| 1717194600 | 32.9 | 0.04 | 0.13 | 32.82 | 32.939999 | 32.82 | 18043 |
| 1717108200 | 32.8571 | 0.06 | 0.17 | 32.84 | 32.869999 | 32.78 | 16641 |
| 1717021800 | 32.799999 | -0.06 | -0.18 | 32.75 | 32.799999 | 32.75 | 12903 |
| 1716935400 | 32.86 | -0.04 | -0.12 | 32.939999 | 32.939999 | 32.8298 | 15112 |
| 1716589800 | 32.9 | 0.11 | 0.34 | 32.84 | 32.9 | 32.814999 | 10993 |
| 1716503400 | 32.7892 | -0.06 | -0.19 | 32.84 | 32.86 | 32.78 | 6919 |
| 1716417000 | 32.851999 | -0.06 | -0.18 | 32.86 | 32.89 | 32.851999 | 25659 |
| 1716330600 | 32.909999 | 0.05 | 0.15 | 32.92 | 32.92 | 32.869999 | 13691 |
| 1716244200 | 32.86 | 0 | 0.00 | 32.82 | 32.88 | 32.82 | 35640 |
| 1715985000 | 32.86 | -0.01 | -0.03 | 32.909999 | 32.909999 | 32.83 | 62304 |
| 1715898600 | 32.869999 | 0 | 0.02 | 32.92 | 32.92 | 32.86 | 16303 |
| 1715812200 | 32.865 | -0 | -0.01 | 32.82 | 32.88 | 32.82 | 13702 |
| 1715725800 | 32.868499 | 0.01 | 0.03 | 32.869999 | 32.88 | 32.86 | 11213 |
| 1715639400 | 32.86 | 0.01 | 0.02 | 32.869999 | 32.869999 | 32.85 | 30048 |
| 1715380200 | 32.8522 | 0.01 | 0.04 | 32.89 | 32.89 | 32.83 | 12223 |
| 1715293800 | 32.84 | -0.02 | -0.06 | 32.799999 | 32.88 | 32.799999 | 22418 |
| 1715207400 | 32.86 | 0.03 | 0.09 | 32.78 | 32.86 | 32.78 | 11924 |
| 1715121000 | 32.83 | 0.02 | 0.06 | 32.81 | 32.869999 | 32.81 | 8948 |
| 1715034600 | 32.81 | -0.02 | -0.06 | 32.78 | 32.869999 | 32.78 | 13111 |
| 1714775400 | 32.83 | 0.03 | 0.09 | 32.799999 | 32.83 | 32.799999 | 16223 |
| 1714689000 | 32.799999 | -0.26 | -0.79 | 32.729999 | 32.799999 | 32.72 | 69275 |
| 1714602600 | 33.06 | 0.07 | 0.21 | 32.99 | 33.07 | 32.99 | 11154 |
| 1714516200 | 32.99 | -0.07 | -0.21 | 33.07 | 33.07 | 32.99 | 28113 |
| 1714429800 | 33.06 | 0.03 | 0.09 | 33.03 | 33.07 | 33 | 43967 |
| 1714170600 | 33.03 | 0.09 | 0.27 | 32.99 | 33.03 | 32.99 | 12384 |
| 1714084200 | 32.939999 | -0.03 | -0.09 | 32.86 | 32.97 | 32.86 | 12660 |
| 1713997800 | 32.97 | -0.05 | -0.15 | 33.04 | 33.04 | 32.92 | 24421 |
| 1713911400 | 33.02 | 0.01 | 0.03 | 32.99 | 33.03 | 32.97 | 12397 |
| 1713825000 | 33.009999 | 0.25 | 0.76 | 32.9 | 33.009999 | 32.9 | 12207 |
| 1713565800 | 32.759999 | -0.09 | -0.26 | 32.79 | 32.81 | 32.74 | 48668 |
| 1713479400 | 32.845 | 0.06 | 0.20 | 32.84 | 32.8699 | 32.7705 | 17551 |
| 1713393000 | 32.78 | -0.01 | -0.03 | 32.85 | 32.8995 | 32.77 | 29635 |
| 1713306600 | 32.79 | -0.08 | -0.24 | 32.869999 | 32.869999 | 32.729999 | 32870 |
| 1713220200 | 32.869999 | -0.21 | -0.63 | 33.1 | 33.1 | 32.84 | 51904 |
| 1712961000 | 33.08 | 0 | 0.00 | 33 | 33.08 | 33 | 53091 |
| 1712874600 | 33.08 | -0.02 | -0.06 | 33.119999 | 33.119999 | 33.0001 | 30983 |
| 1712788200 | 33.1 | -0.13 | -0.39 | 33.115 | 33.159999 | 33.02 | 43318 |
| 1712701800 | 33.229999 | 0.03 | 0.09 | 33.229999 | 33.229999 | 33.189999 | 26754 |
| 1712615400 | 33.2 | 0.08 | 0.23 | 33.14 | 33.2 | 33.1299 | 14368 |
| 1712356200 | 33.1239 | -0.03 | -0.08 | 33.159999 | 33.159999 | 33.1239 | 18685 |
| 1712269800 | 33.15 | -0.01 | -0.03 | 33.21 | 33.21 | 33.13 | 19120 |
| 1712183400 | 33.159999 | 0.04 | 0.12 | 33.15 | 33.159999 | 33.1099 | 83336 |
| 1712097000 | 33.119999 | -0.44 | -1.31 | 33.14 | 33.14 | 33.1069 | 33534 |
| 1712010600 | 33.56 | -0.03 | -0.09 | 33.68 | 33.68 | 33.54 | 34926 |
| 1711665000 | 33.59 | 0 | 0.00 | 33.6 | 33.61 | 33.56 | 17766 |
| 1711578600 | 33.59 | 0.03 | 0.09 | 33.6 | 33.6 | 33.575 | 23917 |
| 1711492200 | 33.56 | 0.01 | 0.03 | 33.56 | 33.57 | 33.54 | 25309 |
| 1711405800 | 33.549999 | 0 | 0.00 | 33.549999 | 33.57 | 33.53 | 27553 |
| 1711146600 | 33.549999 | -0.02 | -0.06 | 33.509999 | 33.57 | 33.509999 | 21032 |
| 1711060200 | 33.57 | 0.02 | 0.06 | 33.61 | 33.61 | 33.52 | 38930 |
| 1710973800 | 33.549999 | 0.07 | 0.21 | 33.52 | 33.549999 | 33.46 | 22689 |
| 1710887400 | 33.479999 | 0.03 | 0.09 | 33.46 | 33.5 | 33.4499 | 15256 |
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
