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 | -0.2027 | -0.586176980914 | 34.58 | 34.62 | 34.18 | 6433 | 34.37946048 | SP |
| 4 | 0.0573 | 0.166958041958 | 34.32 | 35.445 | 34.18 | 5015 | 34.66828928 | SP |
| 12 | 0.4673 | 1.37805956945 | 33.91 | 35.445 | 31.085 | 7609 | 33.84095721 | SP |
| 26 | 0.4273 | 1.25861561119 | 33.95 | 35.445 | 31.085 | 9760 | 33.81950534 | SP |
| 52 | 4.1473 | 13.7191531591 | 30.23 | 35.445 | 29.07 | 14289 | 33.0069809 | SP |
| 156 | 1.3973 | 4.23681018799 | 32.98 | 35.445 | 24.04 | 12170 | 31.28132877 | SP |
| 260 | 7.5073 | 27.9393375512 | 26.87 | 35.445 | 18.4149 | 13125 | 30.06337867 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 34.3773 | 0.03 | 0.09 | 34.21 | 34.435 | 34.21 | 16970 |
| 1728599400 | 34.3474 | -0.04 | -0.11 | 34.19 | 34.3474 | 34.18 | 4711 |
| 1728513000 | 34.385 | 0 | 0.01 | 34.24 | 34.385 | 34.24 | 8303 |
| 1728426600 | 34.3809 | -0.09 | -0.25 | 34.41 | 34.41 | 34.31 | 601 |
| 1728340200 | 34.4686 | -0.26 | -0.76 | 34.58 | 34.62 | 34.4686 | 1580 |
| 1728081000 | 34.7316 | 0.29 | 0.85 | 34.54 | 34.7316 | 34.54 | 1091 |
| 1727994600 | 34.4395 | -0.32 | -0.92 | 34.48 | 34.48 | 34.4005 | 1790 |
| 1727908200 | 34.7593 | -0.16 | -0.45 | 34.75 | 34.7593 | 34.75 | 399 |
| 1727821800 | 34.9166 | -0.17 | -0.48 | 35.13 | 35.13 | 34.75 | 5423 |
| 1727735400 | 35.0867 | -0.08 | -0.24 | 35.17 | 35.18 | 34.8801 | 1917 |
| 1727476200 | 35.1712 | -0.24 | -0.68 | 35.17 | 35.41 | 35.09 | 10245 |
| 1727389800 | 35.4103 | 0.68 | 1.97 | 35.3 | 35.445 | 35.2001 | 3557 |
| 1727303400 | 34.7268 | -0.21 | -0.61 | 35 | 35.04 | 34.7268 | 4128 |
| 1727217000 | 34.9397 | 0.18 | 0.52 | 34.82 | 34.9397 | 34.82 | 1371 |
| 1727130600 | 34.76 | 0.2 | 0.59 | 34.68 | 34.76 | 34.64 | 11019 |
| 1726871400 | 34.5572 | -0.29 | -0.84 | 34.7 | 34.7 | 34.51 | 1249 |
| 1726785000 | 34.8495 | 0.52 | 1.52 | 34.85 | 34.95 | 34.67 | 11110 |
| 1726698600 | 34.3285 | -0.01 | -0.03 | 34.39 | 34.55 | 34.24 | 4541 |
| 1726612200 | 34.3397 | -0.14 | -0.40 | 34.53 | 34.53 | 34.31 | 2548 |
| 1726525800 | 34.4793 | 0.31 | 0.91 | 34.32 | 34.4793 | 34.28 | 7749 |
| 1726266600 | 34.1684 | 0.12 | 0.35 | 34.12 | 34.21 | 34.12 | 4945 |
| 1726180200 | 34.0491 | 0.27 | 0.80 | 33.79 | 34.0491 | 33.79 | 4176 |
| 1726093800 | 33.78 | 0.09 | 0.28 | 33.68 | 33.78 | 33.36 | 6412 |
| 1726007400 | 33.6864 | -0.24 | -0.70 | 33.8 | 33.8 | 33.509999 | 7568 |
| 1725921000 | 33.9228 | 0.31 | 0.93 | 33.87 | 34.049 | 33.87 | 107467 |
| 1725661800 | 33.6117 | -0.65 | -1.89 | 34.15 | 34.15 | 33.59 | 2329 |
| 1725575400 | 34.2609 | 0.13 | 0.39 | 34.36 | 34.36 | 34.2609 | 2004 |
| 1725489000 | 34.1267 | -0.04 | -0.11 | 34.03 | 34.1929 | 34.03 | 1597 |
| 1725402600 | 34.1647 | -0.54 | -1.56 | 34.28 | 34.32 | 34.1647 | 2719 |
| 1725057000 | 34.7057 | 0.09 | 0.26 | 34.74 | 34.74 | 34.55 | 2217 |
| 1724970600 | 34.6141 | 0.08 | 0.22 | 34.69 | 34.7786 | 34.56 | 5932 |
| 1724884200 | 34.539 | -0.2 | -0.58 | 34.66 | 34.66 | 34.41 | 5215 |
| 1724797800 | 34.7404 | 0.23 | 0.67 | 34.71 | 34.7712 | 34.645 | 6990 |
| 1724711400 | 34.5079 | -0.13 | -0.36 | 34.63 | 34.63 | 34.5001 | 1333 |
| 1724452200 | 34.6331 | 0.67 | 1.99 | 34.3 | 34.6331 | 34.3 | 2347 |
| 1724365800 | 33.959 | -0.19 | -0.56 | 34.22 | 34.25 | 33.95 | 1561 |
| 1724279400 | 34.15 | 0.31 | 0.92 | 34.08 | 34.1999 | 34.01 | 4201 |
| 1724193000 | 33.84 | -0.16 | -0.46 | 33.98 | 33.98 | 33.83 | 11407 |
| 1724106600 | 33.9954 | 0.47 | 1.39 | 33.76 | 33.9954 | 33.76 | 8640 |
| 1723847400 | 33.528799 | 0.22 | 0.67 | 33.4392 | 33.54 | 33.4392 | 43765 |
| 1723761000 | 33.3044 | 0.36 | 1.09 | 33.29 | 33.409999 | 33.29 | 8262 |
| 1723674600 | 32.9456 | 0.13 | 0.40 | 32.909999 | 32.96 | 32.8521 | 3994 |
| 1723588200 | 32.8132 | 0.46 | 1.41 | 32.509999 | 32.8132 | 32.36 | 13413 |
| 1723501800 | 32.3554 | 0 | 0.01 | 32.34 | 32.3554 | 32.34 | 625 |
| 1723242600 | 32.3537 | 0.12 | 0.38 | 32.2 | 32.3537 | 32.2 | 3397 |
| 1723156200 | 32.2297 | 0.42 | 1.33 | 32.098599 | 32.27 | 32.08 | 5003 |
| 1723069800 | 31.8081 | 0.17 | 0.52 | 32.259999 | 32.259999 | 31.8081 | 2607 |
| 1722983400 | 31.642 | 0.01 | 0.03 | 31.37 | 31.8 | 31.3699 | 5642 |
| 1722897000 | 31.631 | -0.78 | -2.41 | 31.2022 | 31.631 | 31.085 | 11689 |
| 1722637800 | 32.4106 | -0.41 | -1.24 | 32.53 | 32.53 | 32.22 | 2892 |
| 1722551400 | 32.8191 | -0.93 | -2.77 | 33.299999 | 33.299999 | 32.71 | 4140 |
| 1722465000 | 33.7528 | 0.35 | 1.05 | 33.77 | 33.77 | 33.68 | 5159 |
| 1722378600 | 33.4027 | 0.08 | 0.25 | 33.4 | 33.42 | 33.35 | 4943 |
| 1722292200 | 33.32 | -0.16 | -0.48 | 33.39 | 33.39 | 33.229999 | 4952 |
| 1722033000 | 33.4814 | 0.32 | 0.97 | 33.35 | 33.56 | 33.35 | 5485 |
| 1721946600 | 33.159 | -0.15 | -0.46 | 33.1 | 33.359299 | 33.1 | 6544 |
| 1721860200 | 33.3132 | -0.38 | -1.12 | 33.54 | 33.555 | 33.3132 | 3281 |
| 1721773800 | 33.69 | -0.14 | -0.41 | 33.79 | 33.79 | 33.66 | 9318 |
| 1721687400 | 33.83 | 0.22 | 0.66 | 33.91 | 33.9775 | 33.8 | 14454 |
| 1721428200 | 33.6087 | -0.24 | -0.71 | 33.67 | 33.73 | 33.59 | 16306 |
| 1721341800 | 33.8489 | -0.26 | -0.76 | 34.2 | 34.2 | 33.83 | 26601 |
| 1721255400 | 34.1065 | 0.08 | 0.23 | 33.93 | 34.13 | 33.93 | 6336 |
| 1721169000 | 34.0267 | 0.23 | 0.67 | 33.56 | 34.1 | 33.56 | 25953 |
| 1721082600 | 33.8 | -0.29 | -0.85 | 33.86 | 33.92 | 33.8 | 4598 |
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
