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 | 0.14 | 0.42669917708 | 32.81 | 33.07 | 31.82 | 21579 | 32.54376779 | SP |
| 4 | -0.02 | -0.060661207158 | 32.97 | 33.83 | 30.22 | 24159 | 33.00260565 | SP |
| 12 | -1.6 | -4.63096960926 | 34.55 | 35.64 | 27.18 | 26165 | 33.07710543 | SP |
| 26 | -0.12 | -0.362866646507 | 33.07 | 35.64 | 27.18 | 21224 | 33.34525543 | SP |
| 52 | 3.67 | 12.5341530055 | 29.28 | 35.64 | 27.18 | 27917 | 31.01197666 | SP |
| 156 | 9.265 | 39.1175849694 | 23.685 | 35.64 | 19.955 | 13335 | 28.96914133 | SP |
| 260 | 13.455 | 69.0176968453 | 19.495 | 35.64 | 13.395 | 10079 | 27.09347253 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 32.61 | 0.28 | 0.87 | 32.45 | 32.725 | 32.42 | 68781 |
| 1726266900 | 32.33 | -0.36 | -1.10 | 32.38 | 32.5 | 32.259999 | 22324 |
| 1726180500 | 32.689999 | 0.28 | 0.86 | 32.5 | 32.82 | 32.45 | 3571 |
| 1726094100 | 32.409999 | -0.17 | -0.52 | 32.42 | 32.67 | 31.82 | 4615 |
| 1726007700 | 32.58 | -0.07 | -0.21 | 32.81 | 32.869999 | 32.369999 | 8605 |
| 1725921300 | 32.65 | 0.62 | 1.94 | 32.689999 | 32.8952 | 32.63 | 14805 |
| 1725662100 | 32.03 | -1.02 | -3.10 | 32.82 | 32.84 | 32 | 13284 |
| 1725575700 | 33.054499 | 0.12 | 0.38 | 32.979999 | 33.209899 | 32.820999 | 3446 |
| 1725489300 | 32.93 | -0.41 | -1.23 | 32.99 | 33.1 | 32.88 | 7705 |
| 1725402900 | 33.34 | -0.25 | -0.74 | 33.69 | 33.74 | 33.31 | 29113 |
| 1725057300 | 33.59 | 0.24 | 0.72 | 33.79 | 33.83 | 33.536 | 12672 |
| 1724970900 | 33.35 | 0.17 | 0.51 | 33.58 | 33.58 | 30.22 | 19662 |
| 1724884500 | 33.18 | -0.31 | -0.93 | 33.54 | 33.54 | 33.1 | 5979 |
| 1724798100 | 33.49 | 0.31 | 0.93 | 33.5 | 33.56 | 33.369999 | 4896 |
| 1724711700 | 33.1807 | -0.16 | -0.48 | 33.17 | 33.2699 | 33.09 | 8440 |
| 1724452500 | 33.34 | 0.17 | 0.51 | 33.42 | 33.42 | 33.11 | 130980 |
| 1724366100 | 33.17 | 0.24 | 0.73 | 33.31 | 33.5199 | 32.979999 | 16328 |
| 1724279700 | 32.93 | 0.05 | 0.15 | 33.11 | 33.24 | 32.89 | 46644 |
| 1724193300 | 32.88 | -0.04 | -0.12 | 32.97 | 33.0078 | 32.75 | 37170 |
| 1724106900 | 32.92 | 0.01 | 0.03 | 32.83 | 33.094 | 32.83 | 8430 |
| 1723847700 | 32.909999 | -0.15 | -0.45 | 32.84 | 32.95 | 32.79 | 8321 |
| 1723761300 | 33.06 | 0.78 | 2.42 | 32.86 | 33.089 | 32.729999 | 21366 |
| 1723674900 | 32.28 | 0.33 | 1.03 | 32.1 | 32.28 | 31.94 | 38071 |
| 1723588500 | 31.95 | 0.37 | 1.17 | 31.86 | 32.148899 | 31.605 | 36404 |
| 1723502100 | 31.58 | 0.22 | 0.70 | 31.56 | 31.68 | 31.2526 | 9241 |
| 1723242900 | 31.36 | 0.11 | 0.35 | 31.06 | 31.39 | 30.98 | 8089 |
| 1723156500 | 31.25 | 0.64 | 2.09 | 31.12 | 31.25 | 30.52 | 49730 |
| 1723070100 | 30.61 | 0.61 | 2.02 | 31.01 | 31.224 | 30.5 | 77927 |
| 1722983700 | 30.0025 | 0.38 | 1.29 | 29.68 | 30.1473 | 29.48 | 35618 |
| 1722897300 | 29.62 | -1.62 | -5.19 | 27.89 | 29.99 | 27.18 | 63473 |
| 1722638100 | 31.24 | -1.9 | -5.73 | 31.72 | 31.72 | 30.7681 | 73758 |
| 1722551700 | 33.14 | -1.7 | -4.88 | 33.68 | 33.91 | 32.9301 | 30561 |
| 1722465300 | 34.84 | 0.66 | 1.93 | 34.72 | 34.9044 | 34.4601 | 10191 |
| 1722378900 | 34.18 | -0.31 | -0.90 | 34.35 | 34.543 | 34.1 | 8734 |
| 1722292500 | 34.49 | 0.45 | 1.32 | 34.3 | 34.49 | 34.2 | 10888 |
| 1722033300 | 34.04 | 0.19 | 0.56 | 33.93 | 34.1699 | 33.86 | 51838 |
| 1721946900 | 33.85 | -0.12 | -0.35 | 33.81 | 33.93 | 33.395 | 57092 |
| 1721860500 | 33.97 | -0.86 | -2.46 | 34.3 | 34.75 | 33.9601 | 77475 |
| 1721774100 | 34.825 | 0.16 | 0.45 | 34.87 | 34.93 | 34.721 | 8128 |
| 1721687700 | 34.67 | -0.19 | -0.55 | 34.81 | 34.8677 | 34.6 | 21526 |
| 1721428500 | 34.86 | -0.25 | -0.71 | 35 | 35.0899 | 34.85 | 12953 |
| 1721342100 | 35.109 | -0 | -0.00 | 35.25 | 35.38 | 35.0001 | 10373 |
| 1721255700 | 35.11 | -0.36 | -1.01 | 35.32 | 35.35 | 35.08 | 40500 |
| 1721169300 | 35.47 | 0.17 | 0.48 | 35.4 | 35.64 | 35.36 | 13144 |
| 1721082900 | 35.3 | -0 | -0.01 | 35.39 | 35.43 | 35.09 | 63519 |
| 1720823700 | 35.3029 | 0.3 | 0.87 | 35.21 | 35.4095 | 35.08 | 18197 |
| 1720737300 | 35 | -0.15 | -0.43 | 34.94 | 35.0499 | 34.76 | 15832 |
| 1720650900 | 35.15 | 0.36 | 1.03 | 35.1 | 35.2899 | 34.97 | 9641 |
| 1720564500 | 34.79 | 0.29 | 0.84 | 34.87 | 34.87 | 34.6947 | 9503 |
| 1720478100 | 34.5 | -0.29 | -0.83 | 34.79 | 34.844 | 34.5 | 16839 |
| 1720218900 | 34.79 | -0.49 | -1.39 | 34.9 | 34.9 | 34.62 | 11408 |
| 1720040640 | 35.28 | 0.3 | 0.86 | 35.12 | 35.28 | 35.06 | 4388 |
| 1719959700 | 34.98 | 0.23 | 0.65 | 34.86 | 34.98 | 34.6675 | 22419 |
| 1719873300 | 34.7524 | -0.24 | -0.68 | 34.98 | 35.06 | 34.7 | 13633 |
| 1719614100 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1719527700 | 34.99 | 0.3 | 0.86 | 34.85 | 34.99 | 34.8101 | 9120 |
| 1719441300 | 34.69 | 0.17 | 0.51 | 34.59 | 34.755 | 34.51 | 40800 |
| 1719354900 | 34.515 | 0.09 | 0.28 | 34.55 | 34.59 | 34.46 | 13245 |
| 1719268500 | 34.42 | 0.36 | 1.06 | 34.33 | 34.5 | 34.255 | 7870 |
| 1719009300 | 34.06 | -0.16 | -0.47 | 34.07 | 34.1898 | 34.0101 | 22261 |
| 1718922900 | 34.22 | 0.21 | 0.62 | 34.12 | 34.35 | 34.0615 | 39811 |
| 1718750100 | 34.01 | 0.07 | 0.21 | 33.94 | 34.39 | 33.905 | 9433 |
| 1718663700 | 33.94 | 0.08 | 0.24 | 33.62 | 33.98 | 33.62 | 9438 |
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
