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 | 0.28 | 0.849256900212 | 32.97 | 33.5058 | 32.52 | 51283 | 33.01828048 | SP |
| 4 | 1.19 | 3.71179039301 | 32.06 | 33.5058 | 31.6 | 49006 | 32.58705334 | SP |
| 12 | 3.5 | 11.7647058824 | 29.75 | 33.5827 | 29.75 | 36691 | 32.30944084 | SP |
| 26 | 6.65 | 25 | 26.6 | 33.5827 | 26.1923 | 22639 | 31.35497303 | SP |
| 52 | 8.51 | 34.3977364592 | 24.74 | 33.5827 | 23.7 | 18123 | 31.07284354 | SP |
| 156 | 8.51 | 34.3977364592 | 24.74 | 33.5827 | 23.7 | 18123 | 31.07284354 | SP |
| 260 | 8.51 | 34.3977364592 | 24.74 | 33.5827 | 23.7 | 18123 | 31.07284354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715207400 | 33.25 | 0.16 | 0.48 | 33.15 | 33.259999 | 33.14 | 16779 |
| 1715121000 | 33.09 | -0.41 | -1.22 | 33.36 | 33.5 | 33.07 | 32318 |
| 1715034600 | 33.5 | 0.43 | 1.30 | 33.409999 | 33.5058 | 33.3301 | 34484 |
| 1714775400 | 33.07 | 0.3 | 0.92 | 33.1 | 33.42 | 32.869999 | 92670 |
| 1714689000 | 32.77 | -0.01 | -0.03 | 32.99 | 33.189999 | 32.52 | 60847 |
| 1714602600 | 32.7796 | -0 | -0.00 | 32.97 | 33.0096 | 32.65 | 36095 |
| 1714516200 | 32.7806 | -0.51 | -1.53 | 33.21 | 33.21 | 32.759999 | 33967 |
| 1714429800 | 33.29 | 0.31 | 0.92 | 33.11 | 33.33 | 33.07 | 55962 |
| 1714170600 | 32.9849 | 0.31 | 0.94 | 32.67 | 33.064999 | 32.67 | 39008 |
| 1714084200 | 32.679 | -0.06 | -0.19 | 32.29 | 32.7631 | 32.229999 | 26771 |
| 1713997800 | 32.74 | -0.01 | -0.03 | 32.89 | 33.049999 | 32.56 | 32831 |
| 1713911400 | 32.75 | 0.49 | 1.52 | 32.59 | 32.9 | 32.59 | 31799 |
| 1713825000 | 32.259999 | 0.13 | 0.40 | 32.25 | 32.4 | 32.136499 | 40220 |
| 1713565800 | 32.13 | 0.29 | 0.91 | 32.02 | 32.25 | 32.02 | 78918 |
| 1713479400 | 31.84 | -0.3 | -0.92 | 32.15 | 32.15 | 31.6 | 26954 |
| 1713393000 | 32.135399 | -0 | -0.01 | 32.33 | 32.33 | 31.81 | 28555 |
| 1713306600 | 32.14 | -0.24 | -0.74 | 32.38 | 32.38 | 32.08 | 141483 |
| 1713220200 | 32.38 | 0.02 | 0.06 | 32.979999 | 32.9808 | 32.33 | 86555 |
| 1712961000 | 32.36 | -0.12 | -0.37 | 32.479999 | 32.7199 | 32.32 | 57523 |
| 1712874600 | 32.479999 | 0.24 | 0.74 | 32.45 | 32.59 | 32.21 | 28336 |
| 1712788200 | 32.24 | -0.3 | -0.92 | 32.06 | 32.3493 | 32.06 | 14827 |
| 1712701800 | 32.54 | -0.96 | -2.87 | 33.13 | 33.13 | 32.35 | 49750 |
| 1712615400 | 33.5 | 0.33 | 0.99 | 33.369999 | 33.5827 | 33.369999 | 19501 |
| 1712356200 | 33.17 | 0.13 | 0.39 | 33.009999 | 33.228299 | 32.9 | 25235 |
| 1712269800 | 33.04 | 0.01 | 0.04 | 33.25 | 33.29 | 33.0351 | 29599 |
| 1712183400 | 33.0261 | -0.01 | -0.03 | 32.939999 | 33.06 | 32.81 | 25871 |
| 1712097000 | 33.0367 | -0.08 | -0.25 | 33.09 | 33.15 | 32.74 | 17634 |
| 1712010600 | 33.119999 | -0.08 | -0.23 | 33.29 | 33.29 | 33.04 | 21469 |
| 1711665000 | 33.197 | -0.1 | -0.31 | 33.18 | 33.2899 | 33.151899 | 28452 |
| 1711578600 | 33.299999 | 0.24 | 0.73 | 33.119999 | 33.308799 | 33.119999 | 31162 |
| 1711492200 | 33.06 | 0.11 | 0.33 | 33.159999 | 33.2 | 33.04 | 21376 |
| 1711405800 | 32.95 | 0.13 | 0.40 | 32.799999 | 33.02 | 32.799999 | 121405 |
| 1711146600 | 32.82 | 0.21 | 0.64 | 32.759999 | 32.880499 | 32.689999 | 52557 |
| 1711060200 | 32.61 | 0.02 | 0.06 | 32.74 | 32.85 | 32.6 | 25041 |
| 1710973800 | 32.5893 | 0.28 | 0.86 | 32.29 | 32.6599 | 32.29 | 32670 |
| 1710887400 | 32.31 | 0.38 | 1.19 | 32 | 32.36 | 32 | 20398 |
| 1710801000 | 31.93 | 0.19 | 0.60 | 32.009999 | 32.06 | 31.88 | 30849 |
| 1710541800 | 31.74 | -0.01 | -0.03 | 31.71 | 31.89 | 31.65 | 12720 |
| 1710455400 | 31.75 | -0.08 | -0.25 | 32 | 32.034999 | 31.63 | 54708 |
| 1710369000 | 31.83 | 0.26 | 0.81 | 31.67 | 31.839 | 31.5537 | 37982 |
| 1710282600 | 31.5734 | -0.09 | -0.27 | 31.65 | 31.6799 | 31.41 | 24770 |
| 1710196200 | 31.66 | -0.24 | -0.75 | 31.85 | 31.9 | 31.625 | 21288 |
| 1709940600 | 31.9 | -0.22 | -0.68 | 32.47 | 32.47 | 31.87 | 29027 |
| 1709854200 | 32.119999 | -0.05 | -0.16 | 32.38 | 32.65 | 32.11 | 37556 |
| 1709767800 | 32.17 | 0.41 | 1.29 | 32.02 | 32.409999 | 32 | 40011 |
| 1709681400 | 31.76 | 0.08 | 0.25 | 31.79 | 32.0593 | 31.7 | 43998 |
| 1709595000 | 31.68 | 0.42 | 1.34 | 31.3 | 31.765 | 31.3 | 25087 |
| 1709335800 | 31.26 | 0 | 0.01 | 31.41 | 31.4687 | 31.24 | 41071 |
| 1709249400 | 31.2564 | 0.09 | 0.28 | 31.35 | 31.36 | 31.1 | 11000 |
| 1709163000 | 31.17 | 0.2 | 0.65 | 31.01 | 31.32 | 31.01 | 19699 |
| 1709076600 | 30.97 | 0.01 | 0.03 | 30.98 | 31.02 | 30.855 | 26628 |
| 1708990200 | 30.96 | 0.34 | 1.11 | 30.86 | 31.0955 | 30.86 | 11875 |
| 1708731000 | 30.62 | 0.1 | 0.33 | 30.53 | 30.75 | 30.53 | 54466 |
| 1708644600 | 30.52 | 0.14 | 0.46 | 30.51 | 30.535 | 30.4 | 15207 |
| 1708558200 | 30.38 | 0.03 | 0.10 | 30.29 | 30.4456 | 30.15 | 10656 |
| 1708471800 | 30.35 | 0.1 | 0.33 | 30.81 | 30.81 | 30.32 | 19441 |
| 1708126200 | 30.25 | -0.02 | -0.07 | 30.21 | 30.45 | 30.21 | 26009 |
| 1708039800 | 30.2714 | 0.38 | 1.28 | 30.12 | 30.29 | 30.05 | 24043 |
| 1707953400 | 29.89 | 0.61 | 2.08 | 29.75 | 29.9899 | 29.75 | 7729 |
| 1707867000 | 29.28 | -0.23 | -0.78 | 29.36 | 29.5 | 29.17 | 109503 |
| 1707780600 | 29.51 | 0.27 | 0.93 | 29.3 | 29.62 | 29.3 | 14151 |
| 1707521400 | 29.239 | 0.24 | 0.84 | 29.14 | 29.2799 | 29.09 | 7412 |
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
