We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 4.35343437601 | 31.01 | 32.53 | 30.79 | 374003 | 31.68398467 | CS |
| 4 | -1.29 | -3.83358098068 | 33.65 | 34.59 | 30.74 | 492409 | 32.48644998 | CS |
| 12 | 3.71 | 12.9493891798 | 28.65 | 34.74 | 28.11 | 671504 | 32.21465563 | CS |
| 26 | 8.61 | 36.2526315789 | 23.75 | 34.74 | 22.3 | 730019 | 29.6098132 | CS |
| 52 | -11.99 | -27.0349492672 | 44.35 | 45.87 | 21.43 | 928483 | 31.64204908 | CS |
| 156 | 3.09 | 10.5568841818 | 29.27 | 50.13 | 21.43 | 702783 | 37.55802302 | CS |
| 260 | 14.77 | 83.9681637294 | 17.59 | 50.13 | 12.13 | 594483 | 33.03073978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 32.36 | 0.19 | 0.59 | 32.15 | 32.53 | 32.04 | 189405 |
| 1714084500 | 32.17 | 0.44 | 1.39 | 31.5 | 32.35 | 31.19 | 254133 |
| 1713998100 | 31.73 | -0.02 | -0.06 | 32.189999 | 32.39 | 31.36 | 281726 |
| 1713911700 | 31.75 | -0.19 | -0.59 | 31.92 | 32.33 | 31.57 | 549367 |
| 1713825300 | 31.94 | 0.95 | 3.07 | 31.18 | 31.95 | 31.13 | 395508 |
| 1713566100 | 30.99 | -0.16 | -0.51 | 31.01 | 31.53 | 30.79 | 392539 |
| 1713479700 | 31.15 | -0.44 | -1.39 | 31.7 | 31.75 | 30.81 | 502815 |
| 1713393300 | 31.59 | -0.21 | -0.66 | 31.88 | 32.03 | 30.91 | 596119 |
| 1713306900 | 31.8 | 0.77 | 2.48 | 31.2 | 32.09 | 31.0681 | 347068 |
| 1713220500 | 31.03 | -0.55 | -1.74 | 32.009999 | 32.06 | 30.74 | 566447 |
| 1712961300 | 31.58 | -1.72 | -5.17 | 32.869999 | 32.869999 | 31.335 | 702857 |
| 1712874900 | 33.299999 | -0.53 | -1.57 | 33.91 | 33.91 | 32.439999 | 532605 |
| 1712788500 | 33.83 | -0.65 | -1.89 | 34.03 | 34.59 | 33.61 | 652882 |
| 1712702100 | 34.48 | 0.97 | 2.89 | 34.05 | 34.58 | 33.99 | 860617 |
| 1712615700 | 33.509999 | 0.87 | 2.67 | 33.259999 | 33.78 | 33.08 | 416215 |
| 1712356500 | 32.64 | -0.21 | -0.64 | 32.9 | 33 | 32.28 | 345006 |
| 1712270100 | 32.85 | 0.04 | 0.12 | 32.799999 | 33.755 | 32.63 | 611482 |
| 1712183700 | 32.81 | -0.19 | -0.58 | 32.52 | 33.47 | 32.3801 | 357831 |
| 1712097300 | 33 | -0.1 | -0.30 | 32.81 | 33.2 | 32.46 | 562817 |
| 1712010900 | 33.1 | -0.35 | -1.05 | 33.65 | 34.09 | 32.909999 | 522365 |
| 1711665300 | 33.45 | 0.46 | 1.39 | 32.99 | 33.585 | 32.74 | 460284 |
| 1711578900 | 32.99 | 0.27 | 0.83 | 33 | 33.13 | 32.78 | 317431 |
| 1711492500 | 32.72 | -0.19 | -0.56 | 33.14 | 33.148 | 32.665 | 544883 |
| 1711406100 | 32.905 | -0.07 | -0.20 | 33 | 33.25 | 32.81 | 442982 |
| 1711146900 | 32.97 | -0.39 | -1.17 | 33.24 | 33.24 | 32.759999 | 436326 |
| 1711060500 | 33.36 | 0.08 | 0.24 | 33.95 | 34.193 | 33.35 | 436308 |
| 1710974100 | 33.28 | 0.47 | 1.43 | 32.79 | 33.45 | 32.75 | 709433 |
| 1710887700 | 32.81 | 0.34 | 1.05 | 32.409999 | 33.189999 | 32.02 | 714605 |
| 1710801300 | 32.47 | 1.49 | 4.81 | 31.28 | 32.5 | 31.28 | 661658 |
| 1710542100 | 30.98 | 0.04 | 0.13 | 30.7 | 31.225 | 30.67 | 337070 |
| 1710455700 | 30.94 | -0.12 | -0.39 | 30.99 | 31.04 | 30.48 | 410554 |
| 1710369300 | 31.06 | -0.62 | -1.96 | 31.5 | 31.72 | 30.88 | 786515 |
| 1710282900 | 31.68 | 0.29 | 0.92 | 31.5 | 31.93 | 31.3201 | 382865 |
| 1710196500 | 31.39 | -0.92 | -2.85 | 31.5 | 31.95 | 31.18 | 560796 |
| 1709940900 | 32.31 | -0.76 | -2.30 | 33.11 | 33.354999 | 32.119999 | 596808 |
| 1709854500 | 33.07 | 0.44 | 1.35 | 32.689999 | 33.549999 | 32.689999 | 311115 |
| 1709768100 | 32.63 | -0.24 | -0.73 | 33.34 | 33.625 | 32.545 | 363500 |
| 1709681700 | 32.869999 | -0.63 | -1.88 | 33.36 | 33.428199 | 32.494999 | 363465 |
| 1709595300 | 33.5 | -0.12 | -0.36 | 33.68 | 34.2 | 33.18 | 838053 |
| 1709336100 | 33.62 | 0.74 | 2.25 | 33.1 | 33.89 | 32.93 | 631636 |
| 1709249700 | 32.88 | 0.21 | 0.64 | 32.86 | 33.29 | 32.75 | 639002 |
| 1709163300 | 32.67 | -0.62 | -1.86 | 33.46 | 33.49 | 32.57 | 769910 |
| 1709076900 | 33.29 | -0.3 | -0.89 | 33.69 | 33.72 | 33.009999 | 1502053 |
| 1708990500 | 33.59 | 0.32 | 0.96 | 33.87 | 34.18 | 33.54 | 799641 |
| 1708731300 | 33.27 | -0.25 | -0.75 | 33.45 | 33.69 | 32.24 | 755291 |
| 1708644900 | 33.52 | 0.21 | 0.63 | 34.71 | 34.74 | 33.475 | 763102 |
| 1708558500 | 33.31 | -0.61 | -1.80 | 33.65 | 33.71 | 32.74 | 785611 |
| 1708472100 | 33.92 | 0.2 | 0.59 | 34.05 | 34.5 | 33.75 | 906232 |
| 1708126500 | 33.72 | 0.85 | 2.59 | 33 | 34.5 | 32.63 | 1445665 |
| 1708040100 | 32.869999 | 0.99 | 3.11 | 32.82 | 33.25 | 32.2085 | 2331337 |
| 1707953700 | 31.88 | 3.25 | 11.35 | 29.66 | 32.509999 | 29.62 | 3175542 |
| 1707867300 | 28.63 | -1.46 | -4.85 | 29 | 29.16 | 28.37 | 1169834 |
| 1707780900 | 30.09 | 0.68 | 2.31 | 29.76 | 30.465 | 29.72 | 859503 |
| 1707521700 | 29.41 | -0.05 | -0.17 | 29.62 | 29.7778 | 29.07 | 594694 |
| 1707435300 | 29.46 | 0.21 | 0.72 | 29.23 | 29.65 | 29.07 | 559131 |
| 1707348900 | 29.25 | 0.35 | 1.21 | 29.02 | 29.38 | 28.922 | 838450 |
| 1707262500 | 28.9 | 0.35 | 1.23 | 28.4 | 28.93 | 28.11 | 394914 |
| 1707176100 | 28.55 | -0.13 | -0.44 | 28.54 | 28.66 | 28.13 | 528935 |
| 1706916900 | 28.675 | -0.01 | -0.02 | 28.65 | 29.08 | 28.51 | 494893 |
| 1706830500 | 28.68 | -0.17 | -0.59 | 28.77 | 28.85 | 28.11 | 649439 |
| 1706744100 | 28.85 | -0.1 | -0.35 | 28.8 | 29.305 | 28.76 | 624805 |
| 1706657700 | 28.95 | -0.38 | -1.30 | 29.2 | 29.25 | 28.9086 | 542222 |
| 1706571300 | 29.33 | 0.37 | 1.28 | 29.07 | 29.63 | 29 | 945611 |
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
