We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2393 | -0.778211382114 | 30.75 | 31.1 | 30.44 | 10355 | 30.82870936 | SP |
| 4 | -1.1793 | -3.72136320606 | 31.69 | 31.97 | 30.37 | 11401 | 31.00603997 | SP |
| 12 | -0.8701 | -2.77271452608 | 31.3808 | 32.37 | 30.37 | 118147 | 31.26580207 | SP |
| 26 | 3.3971 | 12.5291366694 | 27.1136 | 32.37 | 27.1136 | 56038 | 31.24498495 | SP |
| 52 | 2.9276 | 10.6137453731 | 27.5831 | 32.37 | 26.59 | 28676 | 31.14088389 | SP |
| 156 | 4.8207 | 18.7648890619 | 25.69 | 32.37 | 22.84 | 15570 | 30.85598632 | SP |
| 260 | 4.8207 | 18.7648890619 | 25.69 | 32.37 | 22.84 | 15570 | 30.85598632 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 30.5107 | -0.45 | -1.45 | 30.8 | 30.8701 | 30.5107 | 11185 |
| 1714429800 | 30.96 | 0.03 | 0.10 | 30.93 | 31.09 | 30.88 | 10645 |
| 1714170600 | 30.93 | 0.19 | 0.62 | 31 | 31.1 | 30.93 | 13678 |
| 1714084200 | 30.74 | -0.24 | -0.77 | 30.57 | 30.74 | 30.44 | 6960 |
| 1713997800 | 30.9782 | 0.09 | 0.30 | 30.75 | 30.9862 | 30.75 | 9307 |
| 1713911400 | 30.8849 | 0.18 | 0.58 | 30.84 | 30.92 | 30.69 | 9616 |
| 1713825000 | 30.7066 | 0.24 | 0.78 | 30.62 | 30.87 | 30.54 | 21727 |
| 1713565800 | 30.4693 | -0.12 | -0.38 | 30.5849 | 30.5849 | 30.37 | 29434 |
| 1713479400 | 30.5849 | -0.14 | -0.46 | 30.85 | 30.85 | 30.58 | 6996 |
| 1713393000 | 30.7259 | -0.1 | -0.31 | 31.01 | 31.01 | 30.68 | 7763 |
| 1713306600 | 30.8214 | -0.09 | -0.28 | 30.97 | 30.97 | 30.77 | 9339 |
| 1713220200 | 30.9087 | -0.35 | -1.12 | 31.26 | 31.445 | 30.87 | 11353 |
| 1712961000 | 31.26 | -0.33 | -1.05 | 31.26 | 31.4 | 31.16 | 8822 |
| 1712874600 | 31.5926 | 0.18 | 0.58 | 31.38 | 31.69 | 31.3 | 8266 |
| 1712788200 | 31.4102 | -0.34 | -1.07 | 31.39 | 31.49 | 31.3119 | 7850 |
| 1712701800 | 31.7489 | 0.11 | 0.36 | 31.69 | 31.7489 | 31.55 | 8151 |
| 1712615400 | 31.6349 | 0.01 | 0.04 | 31.52 | 31.7 | 31.52 | 7488 |
| 1712356200 | 31.6235 | 0.28 | 0.89 | 31.33 | 31.69 | 31.33 | 9319 |
| 1712269800 | 31.3436 | -0.42 | -1.33 | 31.89 | 31.97 | 31.34 | 21436 |
| 1712183400 | 31.7649 | -0.13 | -0.40 | 31.69 | 31.88 | 31.67 | 8678 |
| 1712097000 | 31.894 | -0.22 | -0.69 | 31.99 | 31.99 | 31.83 | 11368 |
| 1712010600 | 32.1144 | -0.06 | -0.18 | 32.049999 | 32.229999 | 32.049999 | 15146 |
| 1711665000 | 32.1739 | 0.06 | 0.18 | 32.1161 | 32.1739 | 32.1161 | 7029 |
| 1711578600 | 32.1161 | 0.2 | 0.62 | 32.009999 | 32.13 | 31.95 | 7978 |
| 1711492200 | 31.9181 | 0.01 | 0.04 | 31.87 | 32.06 | 31.87 | 56123 |
| 1711405800 | 31.9046 | -0.24 | -0.73 | 32.1402 | 32.1402 | 31.9046 | 11428 |
| 1711146600 | 32.1402 | -0.1 | -0.32 | 32.2427 | 32.259999 | 32.11 | 17712 |
| 1711060200 | 32.2427 | 0.07 | 0.21 | 32.174999 | 32.369999 | 32.174999 | 7482 |
| 1710973800 | 32.174999 | 0.22 | 0.68 | 32.049999 | 32.174999 | 31.95 | 16769 |
| 1710887400 | 31.957 | 0.25 | 0.80 | 31.7038 | 31.957 | 31.7038 | 9279 |
| 1710801000 | 31.7038 | 0.21 | 0.67 | 31.69 | 31.91 | 31.69 | 11369 |
| 1710541800 | 31.4931 | -0.34 | -1.06 | 31.57 | 31.6 | 31.425 | 8578 |
| 1710455400 | 31.8312 | 0 | 0.01 | 31.89 | 31.98 | 31.73 | 8637 |
| 1710369000 | 31.828 | -0.14 | -0.44 | 31.9702 | 32.02 | 31.828 | 13217 |
| 1710282600 | 31.9702 | 0.31 | 0.98 | 31.6598 | 32 | 31.6598 | 11223 |
| 1710196200 | 31.6598 | 0.08 | 0.25 | 31.6 | 31.68 | 31.5099 | 13287 |
| 1709940600 | 31.5807 | -0.13 | -0.40 | 31.69 | 31.77 | 31.5807 | 5252 |
| 1709854200 | 31.7075 | 0.31 | 0.99 | 31.53 | 31.72 | 31.53 | 10753 |
| 1709767800 | 31.3952 | 0.1 | 0.30 | 31.3 | 31.52 | 31.3 | 9958 |
| 1709681400 | 31.3 | -0.39 | -1.23 | 31.55 | 31.58 | 31.17 | 10858 |
| 1709595000 | 31.6893 | -0.16 | -0.50 | 31.83 | 31.83 | 31.6701 | 7058 |
| 1709335800 | 31.8477 | 0.15 | 0.48 | 31.62 | 31.87 | 31.62 | 8786 |
| 1709249400 | 31.6949 | 0.08 | 0.25 | 31.8 | 31.8 | 31.59 | 7337 |
| 1709163000 | 31.6168 | -0.02 | -0.07 | 31.6 | 31.64 | 31.53 | 6441 |
| 1709076600 | 31.64 | 0.01 | 0.03 | 31.64 | 31.64 | 31.5165 | 9346 |
| 1708990200 | 31.6312 | -0.14 | -0.45 | 31.7748 | 31.82 | 31.63 | 11160 |
| 1708731000 | 31.7748 | -0.02 | -0.06 | 31.87 | 31.87 | 31.72 | 13647 |
| 1708644600 | 31.7939 | 0.55 | 1.75 | 31.54 | 31.84 | 31.54 | 7630 |
| 1708558200 | 31.247 | 0.09 | 0.29 | 31.1566 | 31.247 | 31.0699 | 10112 |
| 1708471800 | 31.1566 | -0.08 | -0.27 | 31.2412 | 31.2412 | 31.13 | 34548 |
| 1708126200 | 31.2412 | -0.26 | -0.83 | 31.5042 | 31.5042 | 31.2412 | 24243 |
| 1708039800 | 31.5042 | 0.05 | 0.17 | 31.4492 | 31.52 | 31.37 | 33679 |
| 1707953400 | 31.4492 | 0.21 | 0.68 | 31.5 | 31.5 | 31.24 | 142819 |
| 1707867000 | 31.2382 | -0.43 | -1.36 | 31.6696 | 31.6696 | 31.03 | 6038751 |
| 1707780600 | 31.6696 | -0.12 | -0.37 | 31.69 | 31.84 | 31.6696 | 1329 |
| 1707521400 | 31.7878 | 0.13 | 0.42 | 31.76 | 31.7878 | 31.76 | 419 |
| 1707435000 | 31.6546 | 0 | 0.01 | 31.56 | 31.68 | 31.56 | 600 |
| 1707348600 | 31.6502 | 0.27 | 0.86 | 31.3808 | 31.6502 | 31.3808 | 3187 |
| 1707262200 | 31.3808 | 0.04 | 0.12 | 31.29 | 31.39 | 31.29 | 1518 |
| 1707175800 | 31.343 | -0.16 | -0.52 | 31.5076 | 31.5076 | 31.343 | 314 |
| 1706916600 | 31.5076 | 0.14 | 0.45 | 31.3665 | 31.5076 | 31.32 | 1245 |
| 1706830200 | 31.3665 | 0.37 | 1.21 | 30.97 | 31.3665 | 30.97 | 1323 |
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
