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 | 1.95 | 6.18066561014 | 31.55 | 32.5 | 31.41 | 6501 | 32.14395142 | SP |
| 4 | 0.1 | 0.299401197605 | 33.4 | 33.57 | 31.41 | 37589 | 31.89602571 | SP |
| 12 | 2.97 | 9.72813625942 | 30.53 | 33.57 | 29.9257 | 17629 | 31.8831883 | SP |
| 26 | 7.36 | 28.156082632 | 26.14 | 33.57 | 25.899 | 13338 | 31.0439824 | SP |
| 52 | 3.65 | 12.2278056951 | 29.85 | 33.57 | 25.899 | 11637 | 30.19202002 | SP |
| 156 | -0.68 | -1.98946752487 | 34.18 | 35.3999 | 20.035 | 16300 | 28.0803774 | SP |
| 260 | 6.55 | 24.3042671614 | 26.95 | 35.3999 | 17 | 13828 | 27.59783202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 32.409999 | 0.23 | 0.70 | 32.29 | 32.5 | 32.29 | 9108 |
| 1714084500 | 32.183799 | -0.09 | -0.27 | 31.86 | 32.183799 | 31.86 | 2945 |
| 1713998100 | 32.27 | -0.19 | -0.59 | 32.4 | 32.4 | 32.205 | 14945 |
| 1713911700 | 32.46 | 0.6 | 1.88 | 32.11 | 32.5 | 32.11 | 6615 |
| 1713825300 | 31.86 | 0.31 | 0.98 | 31.68 | 31.98 | 31.68 | 2989 |
| 1713566100 | 31.55 | 0.04 | 0.13 | 31.55 | 31.62 | 31.41 | 5432 |
| 1713479700 | 31.51 | -0.2 | -0.63 | 31.64 | 31.7401 | 31.47 | 475642 |
| 1713393300 | 31.71 | 0.27 | 0.86 | 31.77 | 31.77 | 31.58 | 1458 |
| 1713306900 | 31.44 | -0.35 | -1.10 | 31.63 | 31.63 | 31.2112 | 4461 |
| 1713220500 | 31.79 | 0.04 | 0.13 | 32.29 | 32.29 | 31.75 | 5511 |
| 1712961300 | 31.75 | -0.52 | -1.61 | 31.91 | 31.91 | 31.6706 | 30577 |
| 1712874900 | 32.27 | -0.23 | -0.71 | 32.39 | 32.39 | 31.984 | 12847 |
| 1712788500 | 32.5 | -0.34 | -1.04 | 32.4 | 32.5801 | 32.35 | 15514 |
| 1712702100 | 32.84 | -0.38 | -1.14 | 33.08 | 33.08 | 32.732999 | 3376 |
| 1712615700 | 33.22 | 0.35 | 1.06 | 33.119999 | 33.29 | 33.119999 | 48832 |
| 1712356500 | 32.869999 | -0.03 | -0.09 | 32.85 | 32.99 | 32.8039 | 5473 |
| 1712270100 | 32.9005 | -0.36 | -1.08 | 33.509999 | 33.509999 | 32.83 | 14072 |
| 1712183700 | 33.259999 | 0.4 | 1.22 | 32.99 | 33.349899 | 32.9318 | 12722 |
| 1712097300 | 32.86 | -0.39 | -1.17 | 33.009999 | 33.009999 | 32.86 | 21820 |
| 1712010900 | 33.25 | -0.15 | -0.46 | 33.4 | 33.57 | 33.18 | 31673 |
| 1711665300 | 33.4026 | -0.13 | -0.38 | 33.38 | 33.45 | 33.28 | 4308 |
| 1711578900 | 33.53 | 0.38 | 1.15 | 33.479999 | 33.53 | 33.39 | 6088 |
| 1711492500 | 33.15 | 0.08 | 0.24 | 33.29 | 33.369999 | 33.15 | 12253 |
| 1711406100 | 33.07 | 0.14 | 0.43 | 32.97 | 33.1099 | 32.95 | 10229 |
| 1711146900 | 32.93 | 0.03 | 0.09 | 32.9 | 32.9699 | 32.9 | 3969 |
| 1711060500 | 32.9 | -0.24 | -0.73 | 32.95 | 33.06 | 32.88 | 8561 |
| 1710974100 | 33.142699 | 0.5 | 1.54 | 32.659999 | 33.18 | 32.61 | 7255 |
| 1710887700 | 32.641399 | 0.09 | 0.26 | 32.61 | 32.645 | 32.555 | 5498 |
| 1710801300 | 32.5556 | -0.14 | -0.43 | 32.79 | 32.799999 | 32.549999 | 3530 |
| 1710542100 | 32.6946 | 0.11 | 0.35 | 32.799999 | 32.96 | 32.58 | 8169 |
| 1710455700 | 32.58 | -0.31 | -0.94 | 32.84 | 32.84 | 32.485 | 3817 |
| 1710369300 | 32.89 | 0.12 | 0.37 | 32.88 | 32.9594 | 32.759999 | 7126 |
| 1710282900 | 32.77 | 0.27 | 0.83 | 32.61 | 32.8941 | 32.52 | 12662 |
| 1710196500 | 32.5 | 0.01 | 0.03 | 32.439999 | 32.531599 | 32.259999 | 33669 |
| 1709940900 | 32.49 | -0.15 | -0.46 | 32.729999 | 32.7599 | 32.49 | 3844 |
| 1709854500 | 32.64 | 0.35 | 1.08 | 32.45 | 32.7399 | 32.45 | 3577 |
| 1709768100 | 32.29 | 0.19 | 0.59 | 32.35 | 32.35 | 32.2157 | 4632 |
| 1709681700 | 32.1 | 0 | 0.00 | 32.14 | 32.2 | 31.9724 | 3872 |
| 1709595300 | 32.1 | -0.12 | -0.37 | 32.14 | 32.21 | 32.09 | 14433 |
| 1709336100 | 32.22 | 0.14 | 0.44 | 32.07 | 32.22 | 32 | 4993 |
| 1709249700 | 32.08 | 0.16 | 0.50 | 32.119999 | 32.21 | 31.97 | 3276 |
| 1709163300 | 31.92 | 0.1 | 0.31 | 31.79 | 31.9447 | 31.77 | 9479 |
| 1709076900 | 31.82 | 0.2 | 0.63 | 31.81 | 31.883 | 31.775 | 5815 |
| 1708990500 | 31.62 | 0.14 | 0.43 | 31.64 | 31.97 | 31.54 | 16083 |
| 1708731300 | 31.485 | 0.02 | 0.05 | 31.48 | 31.51 | 31.465 | 3378 |
| 1708644900 | 31.47 | 0.54 | 1.76 | 31.31 | 31.74 | 31.27 | 20625 |
| 1708558500 | 30.925 | 0.1 | 0.31 | 30.88 | 30.925 | 30.7701 | 4392 |
| 1708472100 | 30.83 | 0.11 | 0.37 | 30.82 | 31.18 | 30.7233 | 4824 |
| 1708126500 | 30.715 | 0.02 | 0.08 | 30.73 | 30.827 | 30.68 | 4035 |
| 1708040100 | 30.69 | 0.33 | 1.09 | 30.52 | 30.72 | 30.52 | 3144 |
| 1707953700 | 30.36 | 0.26 | 0.86 | 30.22 | 30.36 | 30.22 | 26998 |
| 1707867300 | 30.1 | -0.45 | -1.47 | 30.17 | 30.18 | 29.9257 | 7712 |
| 1707780900 | 30.55 | 0.05 | 0.16 | 30.47 | 30.64 | 30.43 | 6895 |
| 1707521700 | 30.5 | -0.06 | -0.18 | 30.48 | 30.52 | 30.3738 | 4794 |
| 1707435300 | 30.555 | 0.13 | 0.41 | 30.53 | 30.63 | 30.48 | 1335 |
| 1707348900 | 30.43 | -0.14 | -0.45 | 30.5 | 30.5584 | 30.3556 | 2458 |
| 1707262500 | 30.5684 | 0.21 | 0.70 | 30.4 | 30.586 | 30.38 | 5861 |
| 1707176100 | 30.355 | -0.18 | -0.57 | 30.35 | 30.4 | 30.14 | 14473 |
| 1706916900 | 30.53 | -0.17 | -0.55 | 30.53 | 30.56 | 30.3911 | 2929 |
| 1706830500 | 30.7 | 0.4 | 1.32 | 30.44 | 30.705 | 30.435 | 4330 |
| 1706744100 | 30.3009 | -0.42 | -1.36 | 30.74 | 30.74 | 30.285 | 8633 |
| 1706657700 | 30.72 | 0.01 | 0.03 | 30.81 | 30.81 | 30.6 | 1969 |
| 1706571300 | 30.71 | 0.02 | 0.07 | 30.61 | 30.76 | 30.47 | 24071 |
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
