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 | -0.32 | -0.98979276214 | 32.33 | 32.74 | 31.91 | 15551 | 32.36084095 | SP |
| 4 | -0.05 | -0.155957579538 | 32.06 | 32.74 | 30.41 | 18275 | 31.51264116 | SP |
| 12 | -1.1 | -3.32225913621 | 33.11 | 35.58 | 30.41 | 27304 | 33.05667687 | SP |
| 26 | 5.22 | 19.4848824188 | 26.79 | 35.58 | 26.26 | 26984 | 31.34607898 | SP |
| 52 | 5.22 | 19.4848824188 | 26.79 | 35.58 | 26.26 | 26984 | 31.34607898 | SP |
| 156 | 5.22 | 19.4848824188 | 26.79 | 35.58 | 26.26 | 26984 | 31.34607898 | SP |
| 260 | 5.22 | 19.4848824188 | 26.79 | 35.58 | 26.26 | 26984 | 31.34607898 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 32.009999 | -0.11 | -0.34 | 32.22 | 32.47 | 31.91 | 12340 |
| 1715380500 | 32.119999 | -0.47 | -1.44 | 32.68 | 32.68 | 32.08 | 19618 |
| 1715294100 | 32.59 | 0.23 | 0.71 | 32.38 | 32.6899 | 32.24 | 13928 |
| 1715207700 | 32.36 | -0.17 | -0.52 | 32.35 | 32.36 | 32.21 | 9779 |
| 1715121300 | 32.53 | 0.19 | 0.59 | 32.74 | 32.74 | 32.314999 | 11889 |
| 1715034900 | 32.34 | 0.07 | 0.22 | 32.33 | 32.35 | 32.04 | 22543 |
| 1714775700 | 32.27 | 0.42 | 1.32 | 32.11 | 32.409999 | 32.11 | 13490 |
| 1714689300 | 31.85 | 0.1 | 0.31 | 31.89 | 32.003 | 31.6428 | 20613 |
| 1714602900 | 31.75 | 0.49 | 1.57 | 31.21 | 32.28 | 31.21 | 11283 |
| 1714516500 | 31.26 | 0.04 | 0.13 | 31.4 | 31.49 | 31.13 | 9794 |
| 1714430100 | 31.22 | 0.34 | 1.10 | 30.83 | 31.3924 | 30.83 | 18424 |
| 1714170900 | 30.88 | -0.02 | -0.06 | 30.92 | 30.95 | 30.7 | 16643 |
| 1714084500 | 30.9 | -0.51 | -1.62 | 31.22 | 31.22 | 30.41 | 16480 |
| 1713998100 | 31.41 | -0.16 | -0.51 | 31.41 | 31.6709 | 31.37 | 12300 |
| 1713911700 | 31.57 | 0.45 | 1.45 | 31.29 | 31.795 | 31.29 | 32331 |
| 1713825300 | 31.12 | 0.32 | 1.04 | 30.93 | 31.31 | 30.65 | 13491 |
| 1713566100 | 30.8 | -0.2 | -0.65 | 30.9 | 30.97 | 30.53 | 58119 |
| 1713479700 | 31 | -0.22 | -0.70 | 31.21 | 31.25 | 30.8509 | 12386 |
| 1713393300 | 31.22 | -0.23 | -0.73 | 31.55 | 31.6011 | 31.1522 | 12254 |
| 1713306900 | 31.45 | -0.06 | -0.19 | 31.55 | 31.609 | 31.26 | 19104 |
| 1713220500 | 31.51 | -0.46 | -1.44 | 32.06 | 32.06 | 31.41 | 21033 |
| 1712961300 | 31.97 | -0.79 | -2.41 | 33 | 33 | 31.77 | 43679 |
| 1712874900 | 32.759999 | 0.16 | 0.49 | 32.75 | 32.9262 | 32.528599 | 26046 |
| 1712788500 | 32.6 | -0.56 | -1.69 | 32.68 | 32.68 | 32.33 | 23008 |
| 1712702100 | 33.159999 | 0.09 | 0.27 | 33.119999 | 33.159999 | 32.88 | 11887 |
| 1712615700 | 33.07 | 0.02 | 0.06 | 33.14 | 33.15 | 32.799999 | 17164 |
| 1712356500 | 33.049999 | 0.39 | 1.19 | 32.54 | 33.17 | 32.2 | 30614 |
| 1712270100 | 32.659999 | -0.47 | -1.42 | 33.39 | 33.45 | 32.5501 | 27334 |
| 1712183700 | 33.13 | 0.12 | 0.36 | 33.009999 | 33.1639 | 32.9 | 26114 |
| 1712097300 | 33.009999 | -0.81 | -2.40 | 33.509999 | 33.509999 | 32.89 | 21887 |
| 1712010900 | 33.82 | -0.36 | -1.05 | 34.18 | 34.48 | 33.58 | 31818 |
| 1711665300 | 34.18 | 0.22 | 0.65 | 33.99 | 34.36 | 33.9825 | 29952 |
| 1711578900 | 33.96 | 0.4 | 1.19 | 33.71 | 33.96 | 33.426 | 29797 |
| 1711492500 | 33.56 | 0.3 | 0.90 | 33.38 | 33.92 | 33.02 | 43153 |
| 1711406100 | 33.259999 | 0.14 | 0.42 | 33.22 | 33.4591 | 33.186999 | 37340 |
| 1711146900 | 33.119999 | -0.08 | -0.24 | 33.32 | 33.39 | 33.0319 | 19769 |
| 1711060500 | 33.2 | -0.19 | -0.57 | 33.53 | 33.68 | 33.2 | 35904 |
| 1710974100 | 33.39 | 0.12 | 0.35 | 33.28 | 33.439999 | 32.82 | 122462 |
| 1710887700 | 33.275 | 0.24 | 0.74 | 32.99 | 33.3997 | 32.85 | 11049 |
| 1710801300 | 33.03 | 0.08 | 0.24 | 33.13 | 33.244999 | 32.72 | 12250 |
| 1710542100 | 32.95 | -0.09 | -0.27 | 33.13 | 33.33 | 32.89 | 28499 |
| 1710455700 | 33.04 | -0.58 | -1.73 | 33.7 | 33.7 | 32.59 | 30500 |
| 1710369300 | 33.62 | -0.16 | -0.47 | 33.77 | 33.92 | 33.5 | 36402 |
| 1710282900 | 33.78 | 0.3 | 0.90 | 33.7 | 33.8496 | 33.5 | 17032 |
| 1710196500 | 33.479999 | -0.84 | -2.45 | 34.32 | 34.32 | 33.479999 | 26476 |
| 1709940900 | 34.32 | 0.04 | 0.12 | 34.28 | 34.8008 | 34.12 | 29440 |
| 1709854500 | 34.28 | -0.07 | -0.20 | 34.52 | 34.56 | 34.26 | 35722 |
| 1709768100 | 34.35 | 0.3 | 0.88 | 34.28 | 34.58 | 34.13 | 22337 |
| 1709681700 | 34.05 | -0.58 | -1.67 | 34.63 | 34.71 | 33.85 | 30914 |
| 1709595300 | 34.63 | -0.26 | -0.75 | 35.58 | 35.58 | 34.5415 | 53787 |
| 1709336100 | 34.89 | 1.06 | 3.13 | 34.02 | 35.0101 | 34.02 | 36047 |
| 1709249700 | 33.83 | -0.76 | -2.20 | 34.73 | 35.29 | 33.83 | 46706 |
| 1709163300 | 34.5918 | -0.13 | -0.37 | 35.02 | 35.0596 | 34.45 | 43923 |
| 1709076900 | 34.72 | 1.33 | 3.98 | 33.83 | 34.8 | 33.795 | 21455 |
| 1708990500 | 33.39 | 0.41 | 1.24 | 33.14 | 33.7 | 32.99 | 87181 |
| 1708731300 | 32.979999 | 0.09 | 0.27 | 32.909999 | 33.18 | 32.81 | 16207 |
| 1708644900 | 32.89 | 0.36 | 1.11 | 32.619999 | 33.06 | 32.5 | 7101 |
| 1708558500 | 32.53 | -0.11 | -0.34 | 32.64 | 32.64 | 32.229999 | 23705 |
| 1708472100 | 32.64 | -0.27 | -0.82 | 33.11 | 33.11 | 32.52 | 23480 |
| 1708126500 | 32.909999 | 0.24 | 0.73 | 32.729999 | 33.235 | 32.689999 | 19358 |
| 1708040100 | 32.67 | 0.06 | 0.18 | 32.53 | 32.8265 | 32.34 | 15557 |
| 1707953700 | 32.61 | 0.44 | 1.37 | 32.34 | 32.75 | 32.27 | 21750 |
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
