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 | 0.4387 | 1.41106465101 | 31.09 | 31.83 | 31.09 | 22158 | 31.61981338 | SP |
| 4 | -0.8113 | -2.50865800866 | 32.34 | 32.82 | 31.02 | 24784 | 31.92842051 | SP |
| 12 | -0.2913 | -0.915461973602 | 31.82 | 33.05 | 31.02 | 37811 | 32.06190287 | SP |
| 26 | 0.8187 | 2.66590687073 | 30.71 | 33.05 | 30.57 | 73384 | 31.61718039 | SP |
| 52 | -135.1413 | -81.0831583368 | 166.67 | 170.02 | 28.2795 | 79942 | 42.0587947 | SP |
| 156 | -135.1413 | -81.0831583368 | 166.67 | 170.02 | 28.2795 | 79942 | 42.0587947 | SP |
| 260 | -135.1413 | -81.0831583368 | 166.67 | 170.02 | 28.2795 | 79942 | 42.0587947 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 31.5287 | 0.05 | 0.16 | 31.48 | 31.67 | 31.4797 | 18230 |
| 1717626600 | 31.4798 | -0.26 | -0.82 | 31.72 | 31.72 | 31.3 | 27919 |
| 1717540200 | 31.7396 | 0.08 | 0.25 | 31.65 | 31.82 | 31.61 | 28678 |
| 1717453800 | 31.6613 | -0.04 | -0.12 | 31.65 | 31.83 | 31.5 | 19353 |
| 1717194600 | 31.7 | 0.65 | 2.09 | 31.09 | 31.7 | 31.09 | 16610 |
| 1717108200 | 31.05 | -0.04 | -0.13 | 31.18 | 31.2085 | 31.02 | 13785 |
| 1717021800 | 31.0907 | -0.31 | -0.99 | 31.23 | 31.3238 | 31.08 | 39633 |
| 1716935400 | 31.4 | -0.38 | -1.18 | 31.64 | 31.6815 | 31.35 | 45309 |
| 1716589800 | 31.775 | 0.03 | 0.10 | 31.83 | 31.89 | 31.75 | 28970 |
| 1716503400 | 31.7438 | -0.42 | -1.29 | 32.02 | 32.06 | 31.74 | 15881 |
| 1716417000 | 32.159999 | -0.18 | -0.56 | 32.119999 | 32.259999 | 32.049999 | 20966 |
| 1716330600 | 32.34 | 0.06 | 0.19 | 32.409999 | 32.42 | 32.21 | 24828 |
| 1716244200 | 32.2783 | -0.21 | -0.66 | 32.509999 | 32.509999 | 32.265 | 21603 |
| 1715985000 | 32.4915 | -0.21 | -0.64 | 32.65 | 32.65 | 32.485 | 18210 |
| 1715898600 | 32.7 | 0.4 | 1.24 | 32.439999 | 32.77 | 32.439999 | 19834 |
| 1715812200 | 32.299999 | -0.18 | -0.54 | 32.479999 | 32.485 | 32.28 | 23696 |
| 1715725800 | 32.475 | -0.07 | -0.23 | 32.64 | 32.7016 | 32.35 | 22568 |
| 1715639400 | 32.549999 | -0.02 | -0.05 | 32.59 | 32.82 | 32.53 | 43782 |
| 1715380200 | 32.564999 | 0.24 | 0.76 | 32.34 | 32.585 | 32.33 | 22114 |
| 1715293800 | 32.3208 | 0.2 | 0.61 | 32.159999 | 32.3208 | 32.0766 | 29289 |
| 1715207400 | 32.125 | -0.06 | -0.20 | 32.13 | 32.24 | 32.115 | 45328 |
| 1715121000 | 32.189999 | 0.39 | 1.23 | 31.94 | 32.191 | 31.94 | 36888 |
| 1715034600 | 31.7983 | -0.16 | -0.51 | 32 | 32 | 31.654 | 23031 |
| 1714775400 | 31.96 | 0.05 | 0.15 | 31.99 | 32.015 | 31.819 | 25301 |
| 1714689000 | 31.9108 | 0.3 | 0.95 | 31.71 | 32.02 | 31.7039 | 38214 |
| 1714602600 | 31.61 | -0.43 | -1.34 | 31.85 | 31.85 | 31.58 | 48634 |
| 1714516200 | 32.039 | -0.21 | -0.66 | 32.18 | 32.18 | 31.98 | 46696 |
| 1714429800 | 32.251399 | 0.13 | 0.40 | 32.14 | 32.251399 | 32.08 | 34022 |
| 1714170600 | 32.123399 | -0.09 | -0.28 | 32.14 | 32.29 | 32.115 | 28091 |
| 1714084200 | 32.215 | -0.19 | -0.57 | 32.38 | 32.54 | 32.15 | 27016 |
| 1713997800 | 32.4 | 0.18 | 0.56 | 31.96 | 32.4215 | 31.96 | 16218 |
| 1713911400 | 32.22 | 0.1 | 0.31 | 32.18 | 32.28 | 32.165 | 20191 |
| 1713825000 | 32.121499 | 0.24 | 0.76 | 31.92 | 32.22 | 31.84 | 23950 |
| 1713565800 | 31.88 | 0.36 | 1.14 | 31.49 | 31.892 | 31.49 | 18096 |
| 1713479400 | 31.52 | 0.2 | 0.64 | 31.45 | 31.525 | 31.3701 | 20761 |
| 1713393000 | 31.32 | 0.14 | 0.43 | 31.34 | 31.41 | 31.19 | 19172 |
| 1713306600 | 31.185 | 0.01 | 0.05 | 31.24 | 31.25 | 31.1 | 39126 |
| 1713220200 | 31.1704 | -0.05 | -0.16 | 31.39 | 31.4199 | 31.07 | 138583 |
| 1712961000 | 31.22 | -0.55 | -1.73 | 31.63 | 31.685 | 31.2 | 25713 |
| 1712874600 | 31.77 | -0.15 | -0.47 | 32.009999 | 32.009999 | 31.6451 | 48870 |
| 1712788200 | 31.92 | -0.24 | -0.75 | 31.87 | 31.95 | 31.77 | 33733 |
| 1712701800 | 32.1599 | 0.15 | 0.47 | 32.07 | 32.165 | 31.97 | 28808 |
| 1712615400 | 32.009999 | -0.1 | -0.31 | 32 | 32.2 | 32 | 73573 |
| 1712356200 | 32.11 | -0.04 | -0.11 | 32.08 | 32.15 | 31.99 | 35167 |
| 1712269800 | 32.145 | -0.15 | -0.45 | 32.36 | 32.409999 | 32.07 | 48068 |
| 1712183400 | 32.29 | -0.34 | -1.04 | 32.57 | 32.57 | 32.253 | 84422 |
| 1712097000 | 32.630499 | -0.11 | -0.33 | 32.75 | 32.84 | 32.59 | 79188 |
| 1712010600 | 32.74 | -0.19 | -0.58 | 32.909999 | 32.923 | 32.729999 | 31100 |
| 1711665000 | 32.93 | 0.14 | 0.43 | 32.89 | 33.049999 | 32.89 | 28256 |
| 1711578600 | 32.79 | 0.41 | 1.26 | 32.52 | 32.79 | 32.52 | 112556 |
| 1711492200 | 32.3814 | 0.11 | 0.35 | 32.32 | 32.465 | 32.32 | 52710 |
| 1711405800 | 32.27 | -0.05 | -0.15 | 32.35 | 32.427799 | 32.2243 | 127408 |
| 1711146600 | 32.32 | -0.1 | -0.31 | 32.479999 | 32.479999 | 32.284999 | 40321 |
| 1711060200 | 32.42 | 0.06 | 0.19 | 32.369999 | 32.4998 | 32.280099 | 33210 |
| 1710973800 | 32.36 | 0 | 0.00 | 32.43 | 32.509999 | 32.24 | 31697 |
| 1710887400 | 32.36 | 0.21 | 0.65 | 32.15 | 32.38 | 32.15 | 30399 |
| 1710801000 | 32.15 | -0.01 | -0.03 | 31.89 | 32.259999 | 31.87 | 57243 |
| 1710541800 | 32.159999 | 0.12 | 0.37 | 31.82 | 32.197899 | 31.82 | 45007 |
| 1710455400 | 32.04 | -0.39 | -1.20 | 32.46 | 32.46 | 31.89 | 734085 |
| 1710369000 | 32.429699 | -0 | -0.00 | 32.29 | 32.498199 | 32.29 | 41131 |
| 1710282600 | 32.43 | 0.05 | 0.17 | 32.4 | 32.549999 | 32.34 | 94408 |
| 1710196200 | 32.375 | 0.28 | 0.89 | 32.11 | 32.3951 | 32.11 | 62721 |
| 1709940600 | 32.09 | 0.05 | 0.14 | 31.97 | 32.17 | 31.93 | 225076 |
| 1709854200 | 32.045 | 0.15 | 0.45 | 31.97 | 32.07 | 31.9262 | 42140 |
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
