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 | 0.2394 | 0.771511440541 | 31.03 | 31.2795 | 30.85 | 18347 | 31.08258806 | SP |
| 4 | -0.1606 | -0.510976773783 | 31.43 | 31.47 | 30.85 | 32202 | 31.22814454 | SP |
| 12 | 0.5694 | 1.85472312704 | 30.7 | 31.48 | 30.61 | 36145 | 31.08914432 | SP |
| 26 | 2.9394 | 10.3755735969 | 28.33 | 31.48 | 28.1001 | 113743 | 30.37177344 | SP |
| 52 | 3.6394 | 13.1719145856 | 27.63 | 31.48 | 27.545 | 64318 | 30.17948785 | SP |
| 156 | 5.7594 | 22.5770286162 | 25.51 | 31.48 | 25.195 | 54688 | 29.44039253 | SP |
| 260 | 5.7594 | 22.5770286162 | 25.51 | 31.48 | 25.195 | 54688 | 29.44039253 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 31.2694 | 0.17 | 0.54 | 31.21 | 31.2795 | 31.21 | 18461 |
| 1714084200 | 31.1 | -0.09 | -0.29 | 31.01 | 31.1494 | 31.0082 | 20100 |
| 1713997800 | 31.1893 | 0.04 | 0.13 | 31.22 | 31.22 | 31.1201 | 22148 |
| 1713911400 | 31.15 | 0.17 | 0.54 | 31.05 | 31.2099 | 31.05 | 22930 |
| 1713825000 | 30.9823 | 0.11 | 0.36 | 30.93 | 31.09 | 30.93 | 12156 |
| 1713565800 | 30.8715 | -0.07 | -0.23 | 31.03 | 31.03 | 30.85 | 14402 |
| 1713479400 | 30.9433 | -0.08 | -0.25 | 31.01 | 31.1 | 30.93 | 52512 |
| 1713393000 | 31.02 | -0.01 | -0.03 | 31.05 | 31.07 | 30.95 | 29654 |
| 1713306600 | 31.03 | -0.03 | -0.11 | 31.1 | 31.11 | 31.01 | 23996 |
| 1713220200 | 31.0628 | -0.14 | -0.44 | 31.22 | 31.2966 | 31.0308 | 15167 |
| 1712961000 | 31.2 | -0.11 | -0.35 | 31.27 | 31.2957 | 31.15 | 24100 |
| 1712874600 | 31.31 | 0.02 | 0.06 | 31.29 | 31.3545 | 31.23 | 19971 |
| 1712788200 | 31.29 | -0.06 | -0.19 | 31.28 | 31.3099 | 31.2 | 23266 |
| 1712701800 | 31.35 | 0.02 | 0.05 | 31.33 | 31.38 | 31.28 | 146300 |
| 1712615400 | 31.335 | -0.04 | -0.11 | 31.3285 | 31.4 | 31.32 | 21630 |
| 1712356200 | 31.37 | 0.15 | 0.48 | 31.275 | 31.3941 | 31.275 | 58559 |
| 1712269800 | 31.221 | -0.15 | -0.47 | 31.47 | 31.47 | 31.221 | 19736 |
| 1712183400 | 31.37 | 0.04 | 0.13 | 31.3298 | 31.3899 | 31.3296 | 30514 |
| 1712097000 | 31.33 | -0.04 | -0.13 | 31.27 | 31.3632 | 31.27 | 26043 |
| 1712010600 | 31.37 | -0.07 | -0.21 | 31.43 | 31.4522 | 31.3602 | 28648 |
| 1711665000 | 31.4351 | 0.04 | 0.11 | 31.47 | 31.48 | 31.3601 | 45341 |
| 1711578600 | 31.4 | 0.05 | 0.15 | 31.4 | 31.42 | 31.3304 | 29089 |
| 1711492200 | 31.3522 | -0.04 | -0.12 | 31.35 | 31.4199 | 31.32 | 15885 |
| 1711405800 | 31.39 | -0 | -0.01 | 31.31 | 31.4099 | 31.31 | 22040 |
| 1711146600 | 31.3926 | 0.01 | 0.04 | 31.37 | 31.44 | 31.35 | 23063 |
| 1711060200 | 31.38 | 0.07 | 0.22 | 31.44 | 31.45 | 31.34 | 27570 |
| 1710973800 | 31.31 | 0.09 | 0.29 | 31.24 | 31.3887 | 31.2201 | 29968 |
| 1710887400 | 31.22 | 0 | 0.01 | 31.18 | 31.26 | 31.123 | 24489 |
| 1710801000 | 31.2165 | 0.12 | 0.37 | 31.19 | 31.2599 | 31.168 | 14422 |
| 1710541800 | 31.1 | -0.05 | -0.16 | 31.15 | 31.19 | 31.0901 | 23477 |
| 1710455400 | 31.15 | -0.09 | -0.28 | 31.3 | 31.3 | 31.1301 | 19997 |
| 1710369000 | 31.2363 | -0.01 | -0.04 | 31.24 | 31.2699 | 31.168 | 36482 |
| 1710282600 | 31.25 | 0.1 | 0.32 | 31.175 | 31.25 | 31.1601 | 24024 |
| 1710196200 | 31.15 | 0.01 | 0.03 | 31.1 | 31.16 | 31.0408 | 18431 |
| 1709940600 | 31.1398 | -0.02 | -0.07 | 31.13 | 31.245 | 31.1001 | 18980 |
| 1709854200 | 31.163 | 0.11 | 0.36 | 31.13 | 31.24 | 31.0901 | 88404 |
| 1709767800 | 31.05 | 0.05 | 0.16 | 31.0317 | 31.16 | 31.0302 | 37428 |
| 1709681400 | 31 | -0.11 | -0.35 | 31.08 | 31.11 | 30.9701 | 190676 |
| 1709595000 | 31.11 | -0.03 | -0.08 | 31.08 | 31.2199 | 31.08 | 20429 |
| 1709335800 | 31.136 | 0.09 | 0.28 | 31.0844 | 31.21 | 31.06 | 32330 |
| 1709249400 | 31.05 | 0.04 | 0.12 | 31.05 | 31.1399 | 31 | 22763 |
| 1709163000 | 31.0114 | 0 | 0.00 | 30.97 | 31.06 | 30.96 | 58233 |
| 1709076600 | 31.01 | -0.03 | -0.10 | 31.02 | 31.0799 | 30.9601 | 30046 |
| 1708990200 | 31.04 | 0.03 | 0.08 | 31.06 | 31.0816 | 30.99 | 31810 |
| 1708731000 | 31.0141 | -0.02 | -0.07 | 31.08 | 31.11 | 31.0101 | 26784 |
| 1708644600 | 31.036 | 0.22 | 0.73 | 30.98 | 31.08 | 30.9001 | 26005 |
| 1708558200 | 30.8122 | 0.04 | 0.13 | 30.78 | 30.82 | 30.7471 | 45470 |
| 1708471800 | 30.7728 | -0.11 | -0.37 | 30.81 | 30.8483 | 30.74 | 36302 |
| 1708126200 | 30.8856 | -0.04 | -0.13 | 30.86 | 30.95 | 30.83 | 21087 |
| 1708039800 | 30.927 | 0.03 | 0.11 | 30.895 | 30.95 | 30.82 | 29105 |
| 1707953400 | 30.8938 | 0.19 | 0.63 | 30.81 | 30.9 | 30.7616 | 40684 |
| 1707867000 | 30.701 | -0.19 | -0.60 | 30.73 | 30.79 | 30.61 | 31162 |
| 1707780600 | 30.8868 | -0.03 | -0.11 | 30.87 | 30.9599 | 30.87 | 106595 |
| 1707521400 | 30.92 | 0.08 | 0.25 | 30.86 | 30.95 | 30.8301 | 50019 |
| 1707435000 | 30.8435 | -0.04 | -0.12 | 30.85 | 31.235 | 30.8 | 43335 |
| 1707348600 | 30.88 | 0.15 | 0.49 | 30.79 | 30.97 | 30.79 | 49871 |
| 1707262200 | 30.73 | -0.03 | -0.10 | 30.71 | 30.79 | 30.6816 | 41060 |
| 1707175800 | 30.76 | 0.05 | 0.16 | 30.71 | 30.76 | 30.63 | 25727 |
| 1706916600 | 30.71 | 0.08 | 0.26 | 30.7 | 30.82 | 30.6799 | 25990 |
| 1706830200 | 30.63 | 0.11 | 0.36 | 30.52 | 30.69 | 30.51 | 48484 |
| 1706743800 | 30.52 | -0.19 | -0.62 | 30.63 | 30.7582 | 30.48 | 52596 |
| 1706657400 | 30.71 | -0.02 | -0.07 | 30.73 | 30.8 | 30.6401 | 40644 |
| 1706571000 | 30.73 | 0.09 | 0.29 | 30.63 | 30.74 | 30.58 | 72852 |
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
