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 | -0.3511 | -1.05848658426 | 33.17 | 33.5 | 32.9 | 1938 | 33.25109666 | SP |
| 4 | -1.0411 | -3.07471943296 | 33.86 | 34.03 | 32.7819 | 5698 | 33.37777255 | SP |
| 12 | -1.4211 | -4.1504088785 | 34.24 | 34.6936 | 32.59 | 3415 | 33.4152765 | SP |
| 26 | 0.7589 | 2.36712414223 | 32.06 | 34.6936 | 31.43 | 6665 | 32.77543125 | SP |
| 52 | 1.5089 | 4.819227084 | 31.31 | 34.6936 | 29.13 | 7908 | 32.05470259 | SP |
| 156 | 1.0489 | 3.30154233554 | 31.77 | 36.16 | 27.93 | 7794 | 31.71325195 | SP |
| 260 | 7.9975 | 32.2201809729 | 24.8214 | 36.16 | 15.76 | 5742 | 30.40093337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 32.8189 | -0.28 | -0.84 | 32.9 | 32.9 | 32.8189 | 833 |
| 1718317800 | 33.095399 | -0.07 | -0.20 | 33.119999 | 33.119999 | 32.9194 | 1615 |
| 1718231400 | 33.1621 | -0.05 | -0.16 | 33.5 | 33.5 | 33.159999 | 906 |
| 1718145000 | 33.2165 | -0.1 | -0.29 | 33.18 | 33.2165 | 33.0599 | 1021 |
| 1718058600 | 33.3117 | -0 | -0.01 | 33.28 | 33.3599 | 33.17 | 4466 |
| 1717799400 | 33.315399 | 0.02 | 0.07 | 33.17 | 33.43 | 33.17 | 1607 |
| 1717713000 | 33.2917 | -0.06 | -0.17 | 33.369999 | 33.42 | 33.229999 | 3160 |
| 1717626600 | 33.348 | 0.01 | 0.02 | 33.43 | 33.43 | 33.1 | 1746 |
| 1717540200 | 33.3404 | -0.03 | -0.10 | 33.27 | 33.369999 | 33.27 | 2154 |
| 1717453800 | 33.3735 | -0.2 | -0.58 | 33.61 | 33.61 | 33.35 | 1607 |
| 1717194600 | 33.569 | 0.55 | 1.67 | 33.049999 | 33.569 | 33.049999 | 1082 |
| 1717108200 | 33.0174 | 0.24 | 0.72 | 32.93 | 33.06 | 32.85 | 2882 |
| 1717021800 | 32.7819 | -0.4 | -1.21 | 32.96 | 32.96 | 32.7819 | 722 |
| 1716935400 | 33.1828 | -0.29 | -0.86 | 33.42 | 33.42 | 33.17 | 24697 |
| 1716589800 | 33.47 | 0.17 | 0.51 | 33.509999 | 33.555 | 33.415 | 54150 |
| 1716503400 | 33.3003 | -0.37 | -1.09 | 33.73 | 33.73 | 33.299999 | 1060 |
| 1716417000 | 33.6661 | -0.16 | -0.47 | 33.73 | 33.73 | 33.663 | 371 |
| 1716330600 | 33.8251 | -0.04 | -0.13 | 33.91 | 33.91 | 33.815 | 1180 |
| 1716244200 | 33.87 | -0.16 | -0.47 | 34 | 34.03 | 33.87 | 1738 |
| 1715985000 | 34.03 | 0.11 | 0.33 | 33.86 | 34.03 | 33.85 | 2015 |
| 1715898600 | 33.9192 | 0.1 | 0.30 | 33.83 | 33.99 | 33.83 | 1486 |
| 1715812200 | 33.8193 | 0.06 | 0.18 | 33.9 | 33.9 | 33.7001 | 632 |
| 1715725800 | 33.7582 | 0.02 | 0.07 | 33.82 | 33.82 | 33.68 | 1494 |
| 1715639400 | 33.7359 | 0.09 | 0.27 | 33.77 | 33.8509 | 33.69 | 6033 |
| 1715380200 | 33.6447 | 0.13 | 0.38 | 33.549999 | 33.66 | 33.549999 | 1779 |
| 1715293800 | 33.519 | 0.16 | 0.49 | 33.31 | 33.54 | 33.31 | 1932 |
| 1715207400 | 33.3552 | 0.09 | 0.27 | 33.14 | 33.3552 | 33.14 | 522 |
| 1715121000 | 33.2665 | 0.24 | 0.72 | 33.17 | 33.29 | 33.17 | 1806 |
| 1715034600 | 33.0297 | 0.11 | 0.34 | 33.08 | 33.08 | 32.949399 | 2265 |
| 1714775400 | 32.9177 | 0.1 | 0.31 | 32.92 | 32.93 | 32.83 | 2631 |
| 1714689000 | 32.8176 | 0.1 | 0.30 | 32.86 | 32.95 | 32.729999 | 1360 |
| 1714602600 | 32.72 | -0.18 | -0.54 | 32.83 | 32.953 | 32.72 | 9210 |
| 1714516200 | 32.8988 | -0.42 | -1.26 | 33.259999 | 33.259999 | 32.8988 | 378 |
| 1714429800 | 33.3198 | 0.2 | 0.59 | 33.14 | 33.33 | 33.14 | 1179 |
| 1714170600 | 33.1236 | -0.06 | -0.19 | 33.18 | 33.18 | 33.1236 | 420 |
| 1714084200 | 33.185899 | -0.19 | -0.58 | 33.259999 | 33.259999 | 33.185899 | 615 |
| 1713997800 | 33.3802 | 0.11 | 0.33 | 33.13 | 33.39 | 33.13 | 2720 |
| 1713911400 | 33.272 | 0.01 | 0.04 | 33.25 | 33.4 | 33.229999 | 4472 |
| 1713825000 | 33.257199 | 0.25 | 0.77 | 33.08 | 33.299999 | 33.02 | 2263 |
| 1713565800 | 33.0033 | 0.29 | 0.88 | 32.689999 | 33.03 | 32.689999 | 3046 |
| 1713479400 | 32.7162 | 0.01 | 0.02 | 32.729999 | 32.89 | 32.59 | 4548 |
| 1713393000 | 32.7098 | -0.06 | -0.20 | 32.83 | 32.83 | 32.659999 | 2324 |
| 1713306600 | 32.773899 | -0.15 | -0.45 | 32.939999 | 32.939999 | 32.77 | 1152 |
| 1713220200 | 32.9228 | -0.15 | -0.46 | 33.39 | 33.39 | 32.799999 | 2139 |
| 1712961000 | 33.0747 | -0.53 | -1.59 | 33.479999 | 33.479999 | 33.0747 | 4275 |
| 1712874600 | 33.6084 | -0.17 | -0.49 | 33.85 | 33.85 | 33.424999 | 1485 |
| 1712788200 | 33.775 | -0.33 | -0.97 | 33.92 | 33.92 | 33.68 | 1942 |
| 1712701800 | 34.1058 | 0.07 | 0.21 | 34.09 | 34.1058 | 33.97 | 979 |
| 1712615400 | 34.0339 | -0.02 | -0.06 | 34.08 | 34.11 | 33.9901 | 3798 |
| 1712356200 | 34.0536 | 0.12 | 0.34 | 33.94 | 34.0536 | 33.88 | 1555 |
| 1712269800 | 33.9383 | -0.28 | -0.80 | 34.44 | 34.49 | 33.91 | 1742 |
| 1712183400 | 34.2135 | -0.17 | -0.50 | 34.29 | 34.32 | 34.186 | 3658 |
| 1712097000 | 34.3855 | -0.19 | -0.54 | 34.44 | 34.44 | 34.25 | 3723 |
| 1712010600 | 34.5714 | -0.12 | -0.35 | 34.63 | 34.63 | 34.55 | 1731 |
| 1711665000 | 34.6936 | 0.24 | 0.70 | 34.58 | 34.6936 | 34.58 | 904 |
| 1711578600 | 34.4535 | 0.5 | 1.47 | 34.1 | 34.4535 | 34.1 | 1769 |
| 1711492200 | 33.9544 | -0.07 | -0.19 | 34.09 | 34.09 | 33.95 | 1643 |
| 1711405800 | 34.0202 | 0.01 | 0.03 | 34.09 | 34.16 | 34.0202 | 1497 |
| 1711146600 | 34.01 | -0.22 | -0.64 | 34.24 | 34.24 | 34 | 2131 |
| 1711060200 | 34.2292 | 0.23 | 0.68 | 34.14 | 34.335 | 34.1395 | 1808 |
| 1710973800 | 33.9995 | 0.19 | 0.57 | 33.76 | 34 | 33.76 | 969 |
| 1710887400 | 33.8053 | 0.18 | 0.52 | 33.67 | 33.8053 | 33.67 | 4043 |
| 1710801000 | 33.6303 | 0.05 | 0.16 | 33.62 | 33.73 | 33.5782 | 1007 |
| 1710541800 | 33.5759 | 0.03 | 0.08 | 33.549999 | 33.67 | 33.549999 | 9759 |
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
