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 | 0.63 | 2.05211726384 | 30.7 | 31.44 | 30.7 | 72115 | 31.37358578 | SP |
| 4 | 0.36 | 1.16241524056 | 30.97 | 31.44 | 29.8938 | 19433 | 31.29262569 | SP |
| 12 | 1.425 | 4.76508944992 | 29.905 | 31.79 | 29.8938 | 7196 | 31.28175075 | SP |
| 26 | 4.71 | 17.6934635612 | 26.62 | 31.79 | 26.62 | 4356 | 30.79036451 | SP |
| 52 | 2.8 | 9.81423063442 | 28.53 | 31.79 | 25.75 | 2684 | 30.20671469 | SP |
| 156 | -1.69 | -5.11811023622 | 33.02 | 36.83 | 21.99 | 1978 | 29.32241247 | SP |
| 260 | 6.39 | 25.6214915798 | 24.94 | 36.83 | 21.99 | 1695 | 29.2358526 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 31.33 | -0.11 | -0.35 | 31.38 | 31.38 | 31.33 | 615 |
| 1715294100 | 31.44 | 0.19 | 0.61 | 31.26 | 31.44 | 31.26 | 293207 |
| 1715207700 | 31.25 | -0.01 | -0.03 | 31.41 | 31.41 | 31.13 | 696 |
| 1715121300 | 31.2604 | 0.03 | 0.10 | 31.33 | 31.33 | 31.2604 | 66 |
| 1715034900 | 31.23 | 0.16 | 0.53 | 31.38 | 31.38 | 31.1045 | 6902 |
| 1714775700 | 31.0656 | 0.5 | 1.62 | 30.7 | 31.1486 | 30.7 | 59706 |
| 1714689300 | 30.57 | 0.33 | 1.10 | 30.24 | 30.57 | 30.24 | 245 |
| 1714602900 | 30.238 | -0.04 | -0.12 | 30.1503 | 30.238 | 30.1503 | 272 |
| 1714516500 | 30.2749 | -0.32 | -1.03 | 30.7 | 30.7 | 30.2749 | 1081 |
| 1714430100 | 30.59 | 0.09 | 0.30 | 30.8 | 30.8 | 30.51 | 2656 |
| 1714170900 | 30.5 | 0.19 | 0.61 | 30.47 | 30.5 | 30.47 | 5 |
| 1714084500 | 30.3147 | -0.22 | -0.73 | 30.3147 | 30.3147 | 30.3147 | 34 |
| 1713998100 | 30.5372 | -0.09 | -0.30 | 30.5372 | 30.5372 | 30.5372 | 4 |
| 1713911700 | 30.63 | 0.41 | 1.37 | 30.33 | 30.63 | 30.33 | 10 |
| 1713825300 | 30.2163 | 0.32 | 1.08 | 30.33 | 30.33 | 30.2163 | 4060 |
| 1713566100 | 29.8938 | -0.01 | -0.02 | 29.91 | 29.98 | 29.8938 | 253 |
| 1713479700 | 29.9006 | -0.09 | -0.31 | 30.33 | 30.33 | 29.9006 | 510 |
| 1713393300 | 29.9931 | -0.02 | -0.08 | 30 | 30.16 | 29.91 | 7358 |
| 1713306900 | 30.0162 | -0.26 | -0.85 | 30.27 | 30.27 | 30.0162 | 72 |
| 1713220500 | 30.2733 | -0.1 | -0.32 | 30.72 | 30.72 | 30.2733 | 252 |
| 1712961300 | 30.372 | -0.51 | -1.64 | 30.97 | 30.97 | 30.3582 | 11265 |
| 1712874900 | 30.8797 | 0.06 | 0.18 | 31.02 | 31.02 | 30.8797 | 110 |
| 1712788500 | 30.8235 | -0.43 | -1.39 | 30.8326 | 30.89 | 30.8235 | 478 |
| 1712702100 | 31.2568 | -0.01 | -0.03 | 31.27 | 31.27 | 31.1588 | 1055 |
| 1712615700 | 31.2661 | 0.16 | 0.52 | 31.56 | 31.56 | 31.2661 | 310 |
| 1712356500 | 31.1047 | 0.12 | 0.40 | 30.96 | 31.1047 | 30.9 | 299 |
| 1712270100 | 30.9811 | -0.2 | -0.65 | 31.19 | 31.19 | 30.9811 | 10 |
| 1712183700 | 31.1839 | 0.09 | 0.29 | 31.35 | 31.35 | 31.1042 | 1008 |
| 1712097300 | 31.0952 | -0.18 | -0.59 | 31.0952 | 31.0952 | 31.0952 | 84 |
| 1712010900 | 31.2796 | -0.18 | -0.56 | 31.49 | 31.49 | 31.2796 | 312 |
| 1711665300 | 31.4548 | -0.1 | -0.33 | 31.4662 | 31.5 | 31.4548 | 2533 |
| 1711578900 | 31.5588 | 0.17 | 0.54 | 31.79 | 31.79 | 31.54 | 1718 |
| 1711492500 | 31.3885 | 0.06 | 0.19 | 31.3547 | 31.4232 | 31.3547 | 2152 |
| 1711406100 | 31.33 | -0.1 | -0.31 | 31.34 | 31.47 | 31.33 | 4810 |
| 1711146900 | 31.4284 | -0.08 | -0.27 | 31.79 | 31.79 | 31.4284 | 509 |
| 1711060500 | 31.5122 | 0.06 | 0.19 | 31.51 | 31.5122 | 31.51 | 204 |
| 1710974100 | 31.4539 | 0.27 | 0.87 | 31.33 | 31.4539 | 31.33 | 123 |
| 1710887700 | 31.1814 | 0.07 | 0.22 | 31.11 | 31.1814 | 31.11 | 157 |
| 1710801300 | 31.1114 | 0.01 | 0.03 | 31.5 | 31.5 | 31.1114 | 8 |
| 1710542100 | 31.1011 | 0.08 | 0.27 | 31.09 | 31.1011 | 31.06 | 266 |
| 1710455700 | 31.0166 | -0.29 | -0.93 | 31.07 | 31.08 | 30.95 | 612 |
| 1710369300 | 31.3084 | 0.01 | 0.05 | 31.3084 | 31.3084 | 31.3084 | 6 |
| 1710282900 | 31.2936 | 0.22 | 0.72 | 31.39 | 31.39 | 31.2936 | 42 |
| 1710196500 | 31.07 | -0.26 | -0.84 | 31 | 31.07 | 30.96 | 1258 |
| 1709940900 | 31.3335 | -0.08 | -0.26 | 31.73 | 31.73 | 31.2701 | 3089 |
| 1709854500 | 31.4156 | 0.3 | 0.95 | 31.4464 | 31.4464 | 31.4156 | 1091 |
| 1709768100 | 31.12 | 0.37 | 1.20 | 31.12 | 31.12 | 31.12 | 1 |
| 1709681700 | 30.7498 | -0.04 | -0.13 | 30.96 | 30.96 | 30.7498 | 3 |
| 1709595300 | 30.79 | -0.09 | -0.29 | 30.89 | 30.89 | 30.79 | 62 |
| 1709336100 | 30.8787 | 0.3 | 0.98 | 30.7 | 30.8787 | 30.7 | 332 |
| 1709249700 | 30.5788 | 0.19 | 0.62 | 30.95 | 30.95 | 30.5788 | 124 |
| 1709163300 | 30.39 | -0.22 | -0.72 | 30.15 | 30.41 | 30.15 | 1797 |
| 1709076900 | 30.61 | 0.1 | 0.34 | 30.61 | 30.61 | 30.61 | 7 |
| 1708990500 | 30.5071 | 0.05 | 0.15 | 30.79 | 30.79 | 30.5071 | 4140 |
| 1708731300 | 30.4619 | -0 | -0.01 | 30.445 | 30.4619 | 30.445 | 1 |
| 1708644900 | 30.466 | 0.39 | 1.29 | 30.5 | 30.5 | 30.466 | 12 |
| 1708558500 | 30.0772 | 0.11 | 0.36 | 30 | 30.0772 | 30 | 9 |
| 1708472100 | 29.97 | 0.03 | 0.11 | 30.085 | 30.085 | 29.97 | 2 |
| 1708126500 | 29.9359 | 0.04 | 0.15 | 29.905 | 29.9359 | 29.905 | 1 |
| 1708040100 | 29.8911 | 0.35 | 1.19 | 29.8 | 29.8911 | 29.8 | 244 |
| 1707953700 | 29.539 | 0.32 | 1.10 | 29.539 | 29.539 | 29.539 | 0 |
| 1707867300 | 29.2189 | -0.51 | -1.70 | 29.2189 | 29.2189 | 29.2189 | 149 |
| 1707780900 | 29.7255 | 0.09 | 0.29 | 29.82 | 29.83 | 29.7255 | 428 |
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
