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 | 0.84 | 2.70618556701 | 31.04 | 31.9429 | 30.9425 | 11731 | 31.69236498 | SP |
| 4 | -0.33 | -1.02452654455 | 32.21 | 33.35 | 30.57 | 16126 | 31.77120866 | SP |
| 12 | 4.24 | 15.3400868307 | 27.64 | 33.35 | 27.62 | 28332 | 29.5235704 | SP |
| 26 | 2.06 | 6.90811535882 | 29.82 | 33.35 | 26.54 | 42462 | 29.03518807 | SP |
| 52 | 27.1 | 566.945606695 | 4.78 | 33.35 | 4.3619 | 107484 | 12.6829433 | SP |
| 156 | 28.54 | 854.491017964 | 3.34 | 33.35 | 2.9 | 276310 | 5.49862069 | SP |
| 260 | 24.65 | 340.940525588 | 7.23 | 33.35 | 1.57 | 203533 | 5.13006379 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 31.88 | -0.04 | -0.13 | 31.84 | 31.91 | 31.7 | 8319 |
| 1714170600 | 31.92 | 0.23 | 0.73 | 31.63 | 31.9429 | 31.63 | 5557 |
| 1714084200 | 31.69 | 0.21 | 0.67 | 31.4 | 31.72 | 31.0743 | 12204 |
| 1713997800 | 31.48 | -0.16 | -0.51 | 31.5 | 31.7001 | 31.24 | 6820 |
| 1713911400 | 31.64 | 0.46 | 1.48 | 31.04 | 31.69 | 30.9425 | 25756 |
| 1713825000 | 31.18 | 0 | 0.00 | 31 | 31.44 | 30.57 | 29678 |
| 1713565800 | 31.18 | 0.35 | 1.14 | 30.67 | 31.19 | 30.67 | 14584 |
| 1713479400 | 30.83 | -0.12 | -0.39 | 31.09 | 31.35 | 30.8102 | 24965 |
| 1713393000 | 30.95 | -0.31 | -0.99 | 31.18 | 31.64 | 30.95 | 11933 |
| 1713306600 | 31.26 | -0.32 | -1.01 | 31.61 | 31.61 | 31.045 | 13230 |
| 1713220200 | 31.58 | -0.37 | -1.16 | 32.189999 | 32.318199 | 31.51 | 62177 |
| 1712961000 | 31.95 | -0.6 | -1.85 | 32.909999 | 32.909999 | 31.7896 | 20621 |
| 1712874600 | 32.5506 | -0.01 | -0.03 | 32.659999 | 32.689999 | 32.299999 | 8871 |
| 1712788200 | 32.56 | 0.21 | 0.65 | 32.049999 | 32.659999 | 32.049999 | 18767 |
| 1712701800 | 32.35 | -0.31 | -0.94 | 32.71 | 32.88 | 32.2279 | 12501 |
| 1712615400 | 32.658299 | -0.36 | -1.10 | 33.22 | 33.22 | 32.658299 | 7997 |
| 1712356200 | 33.02 | 0.17 | 0.52 | 32.939999 | 33.21 | 32.755 | 8719 |
| 1712269800 | 32.85 | -0.44 | -1.32 | 33.35 | 33.35 | 32.8136 | 10441 |
| 1712183400 | 33.29 | 0.76 | 2.34 | 32.72 | 33.299999 | 32.72 | 8102 |
| 1712097000 | 32.53 | 0.47 | 1.47 | 32.21 | 32.57 | 32.03 | 11269 |
| 1712010600 | 32.06 | 0.3 | 0.94 | 31.83 | 32.1379 | 31.83 | 7406 |
| 1711665000 | 31.76 | 0.23 | 0.72 | 31.64 | 31.8999 | 31.64 | 9105 |
| 1711578600 | 31.5314 | 0.33 | 1.06 | 31.13 | 31.5314 | 31.13 | 6495 |
| 1711492200 | 31.2 | -0.31 | -0.98 | 31.6 | 31.6 | 31.155 | 7119 |
| 1711405800 | 31.51 | 0.19 | 0.61 | 31.32 | 31.7096 | 31.32 | 4733 |
| 1711146600 | 31.32 | -0.27 | -0.85 | 31.64 | 31.64 | 31.28 | 18240 |
| 1711060200 | 31.59 | 0.35 | 1.12 | 31.29 | 31.605 | 31.29 | 21524 |
| 1710973800 | 31.24 | 0.04 | 0.13 | 31.02 | 31.35 | 30.7758 | 63290 |
| 1710887400 | 31.2 | 0.51 | 1.66 | 30.58 | 31.21 | 30.58 | 11805 |
| 1710801000 | 30.69 | -0.13 | -0.42 | 30.9 | 30.9 | 30.475 | 15411 |
| 1710541800 | 30.82 | 0.17 | 0.55 | 30.53 | 31 | 30.53 | 27584 |
| 1710455400 | 30.65 | 0.36 | 1.19 | 30.44 | 30.71 | 30.2351 | 14260 |
| 1710369000 | 30.29 | 0.41 | 1.37 | 30.14 | 30.4151 | 30.11 | 46712 |
| 1710282600 | 29.88 | 0.04 | 0.13 | 29.94 | 30 | 29.73 | 6539 |
| 1710196200 | 29.84 | 0.24 | 0.81 | 29.59 | 29.85 | 29.38 | 7791 |
| 1709940600 | 29.6005 | -0.16 | -0.54 | 29.76 | 29.93 | 29.43 | 15441 |
| 1709854200 | 29.76 | 0.49 | 1.67 | 29.26 | 29.81 | 29.26 | 21157 |
| 1709767800 | 29.27 | 0.05 | 0.17 | 29.54 | 29.63 | 29.18 | 8253 |
| 1709681400 | 29.22 | 0.23 | 0.79 | 28.99 | 29.44 | 28.99 | 6250 |
| 1709595000 | 28.99 | -0.54 | -1.83 | 29.47 | 29.47 | 28.98 | 10577 |
| 1709335800 | 29.53 | 0.74 | 2.57 | 29.1 | 29.71 | 29.1 | 33956 |
| 1709249400 | 28.79 | -0.15 | -0.52 | 29.07 | 29.33 | 28.7 | 11102 |
| 1709163000 | 28.94 | -0.05 | -0.17 | 29.06 | 29.27 | 28.86 | 23800 |
| 1709076600 | 28.99 | -0.11 | -0.38 | 29.1 | 29.1499 | 28.9 | 21939 |
| 1708990200 | 29.1 | 0.05 | 0.17 | 29.08 | 29.26 | 28.93 | 8093 |
| 1708731000 | 29.05 | -0.23 | -0.79 | 29 | 29.205 | 28.65 | 13786 |
| 1708644600 | 29.28 | 0.12 | 0.41 | 29.13 | 29.3 | 28.88 | 12646 |
| 1708558200 | 29.16 | 0.36 | 1.25 | 28.83 | 29.43 | 28.83 | 12125 |
| 1708471800 | 28.8 | -0.36 | -1.23 | 29.1 | 29.1 | 28.67 | 105536 |
| 1708126200 | 29.16 | 0.02 | 0.07 | 29.1 | 29.37 | 28.98 | 14647 |
| 1708039800 | 29.14 | 1.01 | 3.59 | 28.19 | 29.16 | 28.19 | 17278 |
| 1707953400 | 28.13 | 0.07 | 0.25 | 28.3 | 28.4101 | 27.98 | 17189 |
| 1707867000 | 28.06 | -0.51 | -1.79 | 28.5 | 28.5 | 27.81 | 14617 |
| 1707780600 | 28.57 | 0.44 | 1.56 | 28.19 | 28.7 | 28.19 | 32462 |
| 1707521400 | 28.13 | -0.15 | -0.53 | 28.23 | 28.315 | 28 | 445024 |
| 1707435000 | 28.28 | 0.24 | 0.86 | 27.98 | 28.3399 | 27.98 | 158924 |
| 1707348600 | 28.04 | 0.18 | 0.65 | 28.01 | 28.06 | 27.7 | 11461 |
| 1707262200 | 27.86 | 0.41 | 1.49 | 27.64 | 28.055 | 27.62 | 36453 |
| 1707175800 | 27.45 | -0.31 | -1.12 | 27.66 | 27.66 | 27.19 | 19053 |
| 1706916600 | 27.76 | -0.73 | -2.56 | 28.36 | 28.36 | 27.76 | 94655 |
| 1706830200 | 28.49 | -0.25 | -0.87 | 29.03 | 29.07 | 28.075 | 15530 |
| 1706743800 | 28.74 | -0.61 | -2.08 | 29.23 | 29.4198 | 28.73 | 34276 |
| 1706657400 | 29.35 | -0.06 | -0.20 | 28.82 | 29.47 | 28.8 | 43962 |
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
