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 | -0.4335 | -1.37750238322 | 31.47 | 31.47 | 31.0365 | 2 | 31.23405556 | SP |
| 4 | 0.0265 | 0.0854563044179 | 31.01 | 31.5793 | 30.19 | 157 | 30.99308284 | SP |
| 12 | -1.9935 | -6.03542234332 | 33.03 | 34.6311 | 30.19 | 117 | 32.22344044 | SP |
| 26 | -2.4798 | -7.39878805238 | 33.5163 | 34.72 | 30.0917 | 84 | 32.35891709 | SP |
| 52 | -0.6435 | -2.03125 | 31.68 | 34.72 | 30.0917 | 84 | 32.71331569 | SP |
| 156 | -9.9435 | -24.2642752562 | 40.98 | 41.8332 | 25.19 | 398 | 36.40107622 | SP |
| 260 | -8.7435 | -21.979638009 | 39.78 | 42.75 | 25.19 | 558 | 38.00525002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873400 | 31.0365 | -0.21 | -0.68 | 31.0365 | 31.0365 | 31.0365 | 1 |
| 1733787000 | 31.2487 | 0.04 | 0.14 | 31.24 | 31.2487 | 31.24 | 2 |
| 1733527800 | 31.2064 | 0.04 | 0.12 | 31.15 | 31.2064 | 31.15 | 2 |
| 1733441400 | 31.17 | -0.24 | -0.76 | 31.26 | 31.26 | 31.17 | 2 |
| 1733355000 | 31.4099 | 0 | 0.01 | 31.47 | 31.47 | 31.4099 | 2 |
| 1733268600 | 31.4059 | -0.17 | -0.55 | 31.4059 | 31.4059 | 31.4059 | 806 |
| 1733182200 | 31.5793 | 0.18 | 0.56 | 31.32 | 31.5793 | 31.23 | 5 |
| 1732917840 | 31.404 | 0.2 | 0.65 | 31.09 | 31.404 | 31.09 | 2 |
| 1732750200 | 31.2001 | -0.15 | -0.47 | 31.24 | 31.24 | 31.2001 | 250 |
| 1732663800 | 31.3486 | -0.12 | -0.37 | 31.392 | 31.392 | 31.3486 | 160 |
| 1732577400 | 31.4662 | 0.37 | 1.19 | 31.31 | 31.5 | 31.31 | 102 |
| 1732318200 | 31.0954 | 0.21 | 0.67 | 31.0954 | 31.0954 | 31.0954 | 63 |
| 1732231800 | 30.8896 | 0.38 | 1.25 | 30.56 | 30.8896 | 30.56 | 83 |
| 1732145400 | 30.5087 | -0.06 | -0.18 | 30.43 | 30.5087 | 30.19 | 340 |
| 1732059000 | 30.5643 | -0.18 | -0.57 | 30.5643 | 30.5643 | 30.5643 | 1 |
| 1731972600 | 30.7395 | 0.09 | 0.29 | 30.64 | 30.7395 | 30.64 | 45 |
| 1731713400 | 30.6495 | -0.2 | -0.65 | 30.69 | 30.75 | 30.6495 | 881 |
| 1731627000 | 30.8506 | -0.09 | -0.28 | 30.8506 | 30.8506 | 30.8506 | 8 |
| 1731540600 | 30.9359 | -0.15 | -0.47 | 31.01 | 31.01 | 30.9359 | 228 |
| 1731454200 | 31.082 | -0.81 | -2.53 | 31.57 | 31.57 | 31.082 | 1 |
| 1731367800 | 31.8889 | -0.2 | -0.62 | 31.99 | 32.15 | 31.8889 | 159 |
| 1731108600 | 32.0887 | -0.35 | -1.09 | 32.0887 | 32.0887 | 32.0887 | 2 |
| 1731022200 | 32.4407 | 0.12 | 0.36 | 32.4407 | 32.4407 | 32.4407 | 30 |
| 1730935800 | 32.3245 | 0.21 | 0.66 | 32.3245 | 32.3245 | 32.3245 | 34 |
| 1730849400 | 32.111199 | 0.08 | 0.26 | 32.03 | 32.111199 | 32.03 | 151 |
| 1730763000 | 32.0277 | 0.09 | 0.27 | 32.17 | 32.17 | 32.0277 | 12 |
| 1730500200 | 31.9427 | -0.03 | -0.10 | 31.9427 | 31.9427 | 31.9427 | 37 |
| 1730413800 | 31.9735 | -0.44 | -1.36 | 31.9735 | 31.9735 | 31.9735 | 1 |
| 1730327400 | 32.4127 | -0.1 | -0.30 | 32.4127 | 32.4127 | 32.4127 | 38 |
| 1730241000 | 32.509999 | 0.05 | 0.15 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1730154600 | 32.46 | 0.47 | 1.48 | 32.46 | 32.46 | 32.46 | 340 |
| 1729895400 | 31.9865 | -0.18 | -0.56 | 31.9865 | 31.9865 | 31.9865 | 5 |
| 1729809000 | 32.1651 | 0.22 | 0.70 | 32.049999 | 32.1651 | 31.93 | 179 |
| 1729722600 | 31.9406 | -0.74 | -2.28 | 32.549999 | 32.549999 | 31.9406 | 76 |
| 1729636200 | 32.6843 | -0.26 | -0.79 | 32.7899 | 32.7899 | 32.6843 | 121 |
| 1729549800 | 32.9461 | -0.35 | -1.06 | 33.14 | 33.25 | 32.9461 | 411 |
| 1729290600 | 33.3006 | 0.08 | 0.23 | 33.3006 | 33.3006 | 33.3006 | 2 |
| 1729204200 | 33.225 | -0.1 | -0.30 | 33.39 | 33.39 | 33.225 | 23 |
| 1729117800 | 33.325 | 0.15 | 0.44 | 33.13 | 33.325 | 33.13 | 11 |
| 1729031400 | 33.1784 | -0.54 | -1.59 | 33.58 | 33.58 | 33.1784 | 102 |
| 1728945000 | 33.7149 | 0.13 | 0.39 | 33.439999 | 33.7149 | 33.439999 | 46 |
| 1728685800 | 33.5849 | 0.24 | 0.72 | 33.189999 | 33.5849 | 33.189999 | 2 |
| 1728599400 | 33.3455 | -0.2 | -0.59 | 33.3455 | 33.3455 | 33.3455 | 27 |
| 1728513000 | 33.5449 | 0.26 | 0.78 | 33.11 | 33.5449 | 33.11 | 10 |
| 1728426600 | 33.2843 | -0.18 | -0.53 | 33.35 | 33.35 | 33.2843 | 33 |
| 1728340200 | 33.461399 | -0.17 | -0.52 | 33.53 | 33.53 | 33.461399 | 222 |
| 1728081000 | 33.6348 | 0.32 | 0.97 | 33.49 | 33.6348 | 33.49 | 26 |
| 1727994600 | 33.3101 | -0.47 | -1.40 | 33.3101 | 33.3101 | 33.3101 | 3 |
| 1727908200 | 33.7841 | 0.01 | 0.03 | 33.7841 | 33.7841 | 33.7841 | 4 |
| 1727821800 | 33.7749 | -0.37 | -1.07 | 34.02 | 34.02 | 33.72 | 9 |
| 1727735400 | 34.1403 | -0.33 | -0.94 | 34.4 | 34.4 | 34.1403 | 138 |
| 1727476200 | 34.4656 | -0.17 | -0.48 | 34.54 | 34.54 | 34.4656 | 8 |
| 1727389800 | 34.6311 | 1.22 | 3.66 | 33.98 | 34.6311 | 33.98 | 343 |
| 1727303400 | 33.4089 | -0.36 | -1.07 | 33.71 | 33.84 | 33.4089 | 165 |
| 1727217000 | 33.77 | 0.41 | 1.21 | 33.63 | 33.77 | 33.57 | 257 |
| 1727130600 | 33.365 | 0.15 | 0.44 | 33.27 | 33.4731 | 33.27 | 208 |
| 1726871400 | 33.2198 | -0.21 | -0.63 | 33.32 | 33.36 | 33.174999 | 298 |
| 1726785000 | 33.4305 | 0.63 | 1.91 | 33.35 | 33.455 | 33.35 | 399 |
| 1726698600 | 32.804 | 0.01 | 0.02 | 33.03 | 33.03 | 32.804 | 1 |
| 1726612200 | 32.7973 | 0.24 | 0.72 | 32.7973 | 32.7973 | 32.7973 | 0 |
| 1726525800 | 32.5617 | 0.16 | 0.49 | 32.5617 | 32.5617 | 32.5617 | 0 |
| 1726266600 | 32.4041 | 0.38 | 1.18 | 32.11 | 32.4041 | 32.11 | 17 |
| 1726180200 | 32.027299 | 0.22 | 0.70 | 32.027299 | 32.027299 | 32.027299 | 1 |
| 1726093800 | 31.8034 | 0.3 | 0.95 | 31.8034 | 31.8034 | 31.8034 | 47 |
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
