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 | 0.61 | 1.78885630499 | 34.1 | 34.92 | 34.01 | 45952 | 34.45804909 | SP |
| 4 | 2.19 | 6.73431734317 | 32.52 | 34.92 | 31.9416 | 35541 | 33.63022349 | SP |
| 12 | 1.65 | 4.99092558984 | 33.06 | 34.92 | 31.9416 | 53272 | 33.69985192 | SP |
| 26 | 5.86 | 20.3119584055 | 28.85 | 34.92 | 28.8 | 32674 | 33.16961379 | SP |
| 52 | 9.17 | 35.9044635865 | 25.54 | 34.92 | 25.45 | 18040 | 32.58512558 | SP |
| 156 | 9.69 | 38.7290167866 | 25.02 | 34.92 | 23.03 | 15638 | 31.86988594 | SP |
| 260 | 9.69 | 38.7290167866 | 25.02 | 34.92 | 23.03 | 15638 | 31.86988594 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715898600 | 34.71 | -0.13 | -0.37 | 34.83 | 34.92 | 34.7001 | 57014 |
| 1715812200 | 34.84 | 0.46 | 1.34 | 34.63 | 34.86 | 34.45 | 45390 |
| 1715725800 | 34.38 | 0.26 | 0.76 | 34.17 | 34.3899 | 34.12 | 38887 |
| 1715639400 | 34.12 | -0.03 | -0.09 | 34.3 | 34.3 | 34.01 | 47130 |
| 1715380200 | 34.15 | 0.14 | 0.40 | 34.1 | 34.275 | 34.0101 | 41338 |
| 1715293800 | 34.0145 | 0.01 | 0.04 | 34 | 34.05 | 33.8236 | 29845 |
| 1715207400 | 34 | -0.02 | -0.06 | 33.86 | 34.04 | 33.7092 | 31783 |
| 1715121000 | 34.02 | -0.05 | -0.15 | 34.07 | 34.1299 | 33.88 | 23287 |
| 1715034600 | 34.07 | 0.53 | 1.58 | 33.8 | 34.07 | 33.75 | 43260 |
| 1714775400 | 33.54 | 0.38 | 1.15 | 33.49 | 33.6762 | 33.405 | 33962 |
| 1714689000 | 33.159999 | 0.44 | 1.35 | 33.06 | 33.159999 | 32.799999 | 24586 |
| 1714602600 | 32.7172 | -0.15 | -0.46 | 32.86 | 33.284999 | 32.5657 | 25526 |
| 1714516200 | 32.869999 | -0.57 | -1.70 | 33.32 | 33.3699 | 32.869999 | 34842 |
| 1714429800 | 33.439999 | 0.1 | 0.30 | 33.5 | 33.52 | 33.2 | 35367 |
| 1714170600 | 33.34 | 0.5 | 1.52 | 33.229999 | 33.4486 | 33.0001 | 40020 |
| 1714084200 | 32.84 | -0.1 | -0.30 | 32.439999 | 32.84 | 32.289 | 16694 |
| 1713997800 | 32.939999 | -0.08 | -0.24 | 33.21 | 33.21 | 32.78 | 24241 |
| 1713911400 | 33.02 | 0.55 | 1.69 | 32.72 | 33.06 | 32.57 | 37327 |
| 1713825000 | 32.47 | 0.39 | 1.22 | 32.32 | 32.669199 | 32.1023 | 47336 |
| 1713565800 | 32.08 | -0.59 | -1.79 | 32.52 | 32.6734 | 31.9416 | 32989 |
| 1713479400 | 32.6654 | -0.18 | -0.55 | 32.93 | 33.0696 | 32.61 | 34044 |
| 1713393000 | 32.8447 | -0.18 | -0.53 | 33.215 | 33.2992 | 32.765 | 29221 |
| 1713306600 | 33.02 | -0.01 | -0.03 | 33.02 | 33.22 | 32.939999 | 48971 |
| 1713220200 | 33.03 | -0.66 | -1.96 | 33.9 | 33.9 | 33.009999 | 55640 |
| 1712961000 | 33.69 | -0.46 | -1.35 | 33.92 | 33.955 | 33.5101 | 44823 |
| 1712874600 | 34.15 | 0.29 | 0.86 | 33.99 | 34.24 | 33.71 | 34702 |
| 1712788200 | 33.86 | -0.1 | -0.29 | 33.87 | 33.99 | 33.7 | 66289 |
| 1712701800 | 33.9601 | -0.15 | -0.44 | 34.28 | 34.28 | 33.7737 | 43852 |
| 1712615400 | 34.11 | 0 | 0.00 | 34.25 | 34.25 | 34.07 | 49046 |
| 1712356200 | 34.11 | 0.41 | 1.22 | 33.84 | 34.22 | 33.7602 | 54811 |
| 1712269800 | 33.7 | -0.55 | -1.61 | 34.51 | 34.51 | 33.65 | 46610 |
| 1712183400 | 34.25 | 0.05 | 0.15 | 34.09 | 34.36 | 34.0501 | 42589 |
| 1712097000 | 34.2 | -0.26 | -0.75 | 34.05 | 34.2 | 33.9 | 44357 |
| 1712010600 | 34.46 | 0.02 | 0.06 | 34.53 | 34.58 | 34.28 | 100510 |
| 1711665000 | 34.44 | 0.01 | 0.03 | 34.44 | 34.54 | 34.276 | 54439 |
| 1711578600 | 34.43 | 0.12 | 0.35 | 34.52 | 34.52 | 34.1341 | 52518 |
| 1711492200 | 34.31 | -0.1 | -0.29 | 34.77 | 34.77 | 34.29 | 72088 |
| 1711405800 | 34.41 | -0.06 | -0.17 | 34.36 | 34.5299 | 34.3201 | 110404 |
| 1711146600 | 34.47 | 0.06 | 0.17 | 34.44 | 34.5399 | 34.31 | 76206 |
| 1711060200 | 34.41 | 0.18 | 0.53 | 34.55 | 34.55 | 34.35 | 56333 |
| 1710973800 | 34.23 | 0.36 | 1.06 | 33.95 | 34.23 | 33.8 | 49688 |
| 1710887400 | 33.87 | 0.17 | 0.50 | 33.58 | 33.89 | 33.4202 | 47424 |
| 1710801000 | 33.7 | 0.24 | 0.72 | 33.81 | 33.9 | 33.62 | 77928 |
| 1710541800 | 33.46 | -0.29 | -0.86 | 33.49 | 33.6799 | 33.350099 | 36885 |
| 1710455400 | 33.75 | -0.05 | -0.16 | 33.96 | 33.9893 | 33.5129 | 49987 |
| 1710369000 | 33.8029 | -0.15 | -0.43 | 33.96 | 33.96 | 33.7442 | 38825 |
| 1710282600 | 33.95 | 0.53 | 1.59 | 33.64 | 33.95 | 33.4 | 52466 |
| 1710196200 | 33.42 | -0.11 | -0.33 | 33.45 | 33.508899 | 33.229999 | 68928 |
| 1709940600 | 33.53 | -0.25 | -0.74 | 33.91 | 34.08 | 33.43 | 80716 |
| 1709854200 | 33.78 | 0.44 | 1.32 | 33.59 | 33.8199 | 33.46 | 83741 |
| 1709767800 | 33.34 | 0.24 | 0.73 | 33.47 | 33.5093 | 33.1801 | 90183 |
| 1709681400 | 33.1 | -0.41 | -1.22 | 33.439999 | 33.74 | 32.905099 | 92661 |
| 1709595000 | 33.509999 | 0.04 | 0.12 | 33.65 | 33.699 | 33.478099 | 120235 |
| 1709335800 | 33.47 | 0.32 | 0.97 | 33.25 | 33.5 | 33.1 | 132235 |
| 1709249400 | 33.15 | 0.24 | 0.73 | 33.07 | 33.21 | 32.8984 | 129964 |
| 1709163000 | 32.909999 | -0.02 | -0.06 | 32.909999 | 32.95 | 32.77 | 49076 |
| 1709076600 | 32.93 | 0.02 | 0.06 | 33 | 33 | 32.759999 | 48079 |
| 1708990200 | 32.909999 | -0.01 | -0.03 | 33 | 33.048499 | 32.85 | 43687 |
| 1708731000 | 32.92 | 0.13 | 0.40 | 33.06 | 33.09 | 32.79 | 22065 |
| 1708644600 | 32.7901 | 0.71 | 2.20 | 32.689999 | 32.93 | 32.54 | 28567 |
| 1708558200 | 32.083799 | -0.16 | -0.48 | 32.06 | 32.09 | 31.81 | 30808 |
| 1708471800 | 32.24 | -0.28 | -0.86 | 32.39 | 32.39 | 32.031 | 31656 |
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
