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 | 0.14 | 0.453661697991 | 30.86 | 31.06 | 30.6968 | 53907 | 30.8934121 | SP |
| 4 | -0.41 | -1.3053167781 | 31.41 | 31.61 | 30.6968 | 67564 | 31.20050402 | SP |
| 12 | 0.18 | 0.584036340039 | 30.82 | 31.65 | 30.6968 | 50924 | 31.28584699 | SP |
| 26 | -0.55 | -1.74326465927 | 31.55 | 32.0192 | 30.6968 | 82356 | 31.3697274 | SP |
| 52 | -0.72 | -2.26986128625 | 31.72 | 32.0192 | 30.6968 | 67943 | 31.33571222 | SP |
| 156 | -2.65 | -7.87518573551 | 33.65 | 33.88 | 30.08 | 87556 | 31.7667544 | SP |
| 260 | -0.37 | -1.17947083201 | 31.37 | 39.43 | 25.89 | 112164 | 31.92343848 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 30.97 | 0.18 | 0.58 | 30.8 | 31.01 | 30.7257 | 47474 |
| 1714084200 | 30.79 | -0.01 | -0.03 | 30.77 | 30.8523 | 30.6968 | 22062 |
| 1713997800 | 30.8 | -0.09 | -0.29 | 30.83 | 30.9299 | 30.77 | 33880 |
| 1713911400 | 30.89 | -0.1 | -0.32 | 30.9 | 30.97 | 30.89 | 142264 |
| 1713825000 | 30.99 | 0.15 | 0.49 | 30.86 | 31.03 | 30.84 | 23294 |
| 1713565800 | 30.84 | -0.03 | -0.10 | 30.89 | 30.951 | 30.83 | 21525 |
| 1713479400 | 30.87 | 0.1 | 0.32 | 30.88 | 30.945 | 30.81 | 16453 |
| 1713393000 | 30.77 | -0.09 | -0.29 | 30.89 | 30.94 | 30.77 | 33072 |
| 1713306600 | 30.86 | 0.06 | 0.19 | 30.87 | 30.88 | 30.6925 | 67952 |
| 1713220200 | 30.8 | -0.11 | -0.36 | 31.19 | 31.19 | 30.8 | 86053 |
| 1712961000 | 30.91 | -0.34 | -1.09 | 31.16 | 31.1801 | 30.9 | 43208 |
| 1712874600 | 31.25 | 0.04 | 0.13 | 31.3 | 31.3 | 31.18 | 48935 |
| 1712788200 | 31.21 | -0.15 | -0.48 | 31.23 | 31.3042 | 31.17 | 70497 |
| 1712701800 | 31.36 | 0.11 | 0.34 | 31.28 | 31.3999 | 31.19 | 23561 |
| 1712615400 | 31.2537 | 0.01 | 0.04 | 31.25 | 31.31 | 31.22 | 54977 |
| 1712356200 | 31.24 | -0.05 | -0.16 | 31.29 | 31.35 | 31.22 | 42395 |
| 1712269800 | 31.29 | -0.25 | -0.79 | 31.57 | 31.61 | 31.29 | 67182 |
| 1712183400 | 31.54 | 0.06 | 0.19 | 31.53 | 31.55 | 31.44 | 357820 |
| 1712097000 | 31.48 | 0.02 | 0.06 | 31.41 | 31.51 | 31.41 | 106494 |
| 1712010600 | 31.46 | -0.02 | -0.06 | 31.41 | 31.4939 | 31.37 | 43951 |
| 1711665000 | 31.48 | 0 | 0.00 | 31.45 | 31.51 | 31.44 | 113489 |
| 1711578600 | 31.48 | 0.02 | 0.06 | 31.45 | 31.56 | 31.4 | 56268 |
| 1711492200 | 31.46 | 0.07 | 0.22 | 31.4 | 31.479 | 31.39 | 39556 |
| 1711405800 | 31.39 | 0.09 | 0.29 | 31.35 | 31.44 | 31.35 | 28111 |
| 1711146600 | 31.3 | -0.1 | -0.32 | 31.32 | 31.39 | 31.2932 | 29563 |
| 1711060200 | 31.4 | -0.03 | -0.10 | 31.39 | 31.45 | 31.35 | 32917 |
| 1710973800 | 31.43 | 0.01 | 0.03 | 31.34 | 31.4916 | 31.305 | 22489 |
| 1710887400 | 31.42 | 0.03 | 0.10 | 31.34 | 31.45 | 31.34 | 19564 |
| 1710801000 | 31.39 | -0.04 | -0.13 | 31.42 | 31.4353 | 31.35 | 27633 |
| 1710541800 | 31.43 | 0.09 | 0.29 | 31.26 | 31.61 | 31.26 | 37224 |
| 1710455400 | 31.34 | 0 | 0.00 | 31.35 | 31.4164 | 31.25 | 20724 |
| 1710369000 | 31.34 | -0.26 | -0.82 | 31.58 | 31.6365 | 31.3343 | 16102 |
| 1710282600 | 31.6 | -0.02 | -0.06 | 31.53 | 31.65 | 31.53 | 30713 |
| 1710196200 | 31.62 | 0.04 | 0.13 | 31.5 | 31.63 | 31.5 | 10644 |
| 1709940600 | 31.58 | 0.07 | 0.22 | 31.51 | 31.65 | 31.51 | 24285 |
| 1709854200 | 31.5111 | 0.05 | 0.16 | 31.51 | 31.57 | 31.5 | 10593 |
| 1709767800 | 31.46 | -0.05 | -0.16 | 31.58 | 31.58 | 31.4301 | 22642 |
| 1709681400 | 31.51 | 0.04 | 0.13 | 31.39 | 31.53 | 31.39 | 21551 |
| 1709595000 | 31.47 | 0.05 | 0.16 | 31.43 | 31.48 | 31.42 | 23479 |
| 1709335800 | 31.42 | 0.09 | 0.29 | 31.32 | 31.42 | 31.2806 | 52120 |
| 1709249400 | 31.33 | -0.02 | -0.06 | 31.41 | 31.41 | 31.3101 | 37489 |
| 1709163000 | 31.35 | 0.03 | 0.10 | 31.23 | 31.35 | 31.1024 | 61519 |
| 1709076600 | 31.32 | 0 | 0.00 | 31.3 | 31.36 | 31.27 | 29868 |
| 1708990200 | 31.32 | 0.02 | 0.06 | 31.3 | 31.36 | 31.195 | 74458 |
| 1708731000 | 31.3 | -0.04 | -0.13 | 31.3 | 31.4 | 31.23 | 127533 |
| 1708644600 | 31.34 | 0.02 | 0.06 | 31.33 | 31.36 | 31.3 | 13146 |
| 1708558200 | 31.32 | 0.06 | 0.19 | 31.29 | 31.3317 | 31.29 | 20208 |
| 1708471800 | 31.26 | -0.16 | -0.51 | 31.28 | 31.37 | 31.26 | 34893 |
| 1708126200 | 31.42 | 0.08 | 0.26 | 31.27 | 31.43 | 31.27 | 20874 |
| 1708039800 | 31.34 | 0.04 | 0.13 | 31.31 | 31.4199 | 31.31 | 33696 |
| 1707953400 | 31.3 | 0.1 | 0.32 | 31.37 | 31.37 | 31.22 | 61034 |
| 1707867000 | 31.2 | -0.13 | -0.41 | 31.2 | 31.3037 | 31.1552 | 62761 |
| 1707780600 | 31.33 | 0.04 | 0.13 | 31.32 | 31.405 | 30.83 | 40070 |
| 1707521400 | 31.29 | -0.09 | -0.29 | 31.32 | 31.385 | 31.25 | 62728 |
| 1707435000 | 31.38 | 0.34 | 1.10 | 31.2 | 31.3805 | 31.15 | 186443 |
| 1707348600 | 31.04 | 0.07 | 0.23 | 31.1 | 31.1099 | 30.99 | 31132 |
| 1707262200 | 30.97 | -0.02 | -0.06 | 30.95 | 31.0599 | 30.934 | 25308 |
| 1707175800 | 30.99 | -0.04 | -0.13 | 30.82 | 31.055 | 30.82 | 28079 |
| 1706916600 | 31.03 | -0.04 | -0.13 | 31.04 | 31.092 | 30.97 | 36951 |
| 1706830200 | 31.07 | -0.1 | -0.32 | 31.2 | 31.2 | 31.06 | 28434 |
| 1706743800 | 31.17 | -0.16 | -0.49 | 31.27 | 31.305 | 31.11 | 39222 |
| 1706657400 | 31.325 | -0.04 | -0.11 | 31.34 | 31.42 | 31.26 | 76070 |
| 1706571000 | 31.36 | -0.01 | -0.03 | 31.33 | 31.96 | 31.3104 | 64459 |
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
