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 | 0.015 | 0.0475209884366 | 31.565 | 32.58 | 31.345 | 272857 | 31.96216284 | CS |
| 4 | -1.02 | -3.12883435583 | 32.6 | 33.8 | 31.07 | 217222 | 31.88739282 | CS |
| 12 | -2.08 | -6.17944147356 | 33.66 | 34.68 | 29.91 | 330321 | 31.79063731 | CS |
| 26 | 1.6 | 5.33689126084 | 29.98 | 35.32 | 28.58 | 325409 | 31.769696 | CS |
| 52 | -0.52 | -1.6199376947 | 32.1 | 35.66 | 28.58 | 317338 | 31.77879975 | CS |
| 156 | -2.37 | -6.98085419735 | 33.95 | 38.23 | 24.18 | 446107 | 30.17464275 | CS |
| 260 | 5.97 | 23.3112065599 | 25.61 | 39.5979 | 11.05 | 491114 | 28.85012519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 31.58 | 0 | 0.00 | 31.42 | 31.7 | 31.22 | 405658 |
| 1734046800 | 31.58 | -0.59 | -1.83 | 31.945 | 32.189999 | 31.51 | 241241 |
| 1733960400 | 32.17 | 0.2 | 0.63 | 32.25 | 32.52 | 32.15 | 283980 |
| 1733874000 | 31.97 | -0.2 | -0.62 | 32.14 | 32.56 | 31.77 | 395392 |
| 1733787600 | 32.17 | 0.34 | 1.07 | 32.13 | 32.58 | 31.9 | 260912 |
| 1733528400 | 31.83 | 0.5 | 1.60 | 31.565 | 31.85 | 31.345 | 182761 |
| 1733442000 | 31.33 | -0.31 | -0.98 | 31.675 | 31.99 | 31.3 | 139260 |
| 1733355600 | 31.64 | 0.32 | 1.02 | 31.51 | 31.71 | 31.07 | 265229 |
| 1733269200 | 31.32 | -0.37 | -1.17 | 31.645 | 31.66 | 31.19 | 174064 |
| 1733182800 | 31.69 | 0.04 | 0.13 | 31.8 | 31.93 | 31.26 | 213331 |
| 1732917840 | 31.65 | -0.15 | -0.47 | 32.159999 | 32.189999 | 31.37 | 123182 |
| 1732750800 | 31.8 | -0.37 | -1.15 | 32.28 | 32.58 | 31.76 | 184734 |
| 1732664400 | 32.17 | -0.48 | -1.47 | 32.24 | 32.59 | 32.13 | 148359 |
| 1732578000 | 32.65 | 0.38 | 1.18 | 32.759999 | 33.8 | 32.63 | 318272 |
| 1732318800 | 32.27 | 0.62 | 1.96 | 31.76 | 32.424 | 31.692 | 276438 |
| 1732232400 | 31.65 | 0.36 | 1.15 | 31.47 | 31.9 | 31.4 | 191653 |
| 1732146000 | 31.29 | -0.44 | -1.39 | 31.565 | 31.7 | 31.07 | 150435 |
| 1732059600 | 31.73 | -0.07 | -0.22 | 31.455 | 31.92 | 31.455 | 181830 |
| 1731973200 | 31.8 | -0.18 | -0.56 | 31.98 | 32.2 | 31.79 | 197903 |
| 1731714000 | 31.98 | -0.3 | -0.93 | 32.6 | 32.619999 | 31.79 | 198247 |
| 1731627600 | 32.28 | -0.23 | -0.71 | 32.53 | 32.59 | 31.95 | 182856 |
| 1731541200 | 32.509999 | -0.41 | -1.25 | 33.015 | 33.4 | 32.31 | 276238 |
| 1731454800 | 32.92 | 0.06 | 0.18 | 32.79 | 33.39 | 32.71 | 377561 |
| 1731368400 | 32.86 | 0.34 | 1.05 | 32.97 | 33.71 | 32.82 | 518721 |
| 1731109200 | 32.52 | -0.17 | -0.52 | 32.85 | 33.02 | 32.403399 | 429261 |
| 1731022800 | 32.689999 | -1.75 | -5.08 | 34.15 | 34.15 | 32.56 | 433696 |
| 1730936400 | 34.44 | 3.31 | 10.63 | 33.74 | 34.68 | 33.58 | 1014157 |
| 1730850000 | 31.13 | 0.54 | 1.77 | 30.67 | 31.26 | 30.65 | 376742 |
| 1730763600 | 30.59 | -0.07 | -0.23 | 30.53 | 30.81 | 30.16 | 714389 |
| 1730500800 | 30.66 | 0.03 | 0.10 | 30.71 | 31.14 | 30.51 | 317546 |
| 1730414400 | 30.63 | -0.39 | -1.26 | 30.86 | 31.095 | 30.62 | 277204 |
| 1730328000 | 31.02 | -0.06 | -0.19 | 31.11 | 32.06 | 31 | 920188 |
| 1730241600 | 31.08 | -0.23 | -0.73 | 31.305 | 31.45 | 30.935 | 338366 |
| 1730155200 | 31.31 | 1.1 | 3.64 | 30.55 | 31.395 | 30.38 | 400121 |
| 1729896000 | 30.21 | -0.34 | -1.11 | 30.27 | 31.285 | 29.91 | 362385 |
| 1729809600 | 30.55 | -0.02 | -0.07 | 30.57 | 30.67 | 30.14 | 360495 |
| 1729723200 | 30.57 | -0.23 | -0.75 | 30.59 | 30.855 | 30.25 | 261787 |
| 1729636800 | 30.8 | 0.1 | 0.33 | 30.705 | 30.89 | 30.42 | 291054 |
| 1729550400 | 30.7 | -1.38 | -4.30 | 32.1 | 32.35 | 30.69 | 315553 |
| 1729291200 | 32.08 | -0.41 | -1.26 | 32.52 | 32.689999 | 31.96 | 259663 |
| 1729204800 | 32.49 | -0.08 | -0.25 | 32.53 | 32.64 | 31.99 | 286346 |
| 1729118400 | 32.57 | 0.56 | 1.75 | 32.439999 | 32.939999 | 32.33 | 271277 |
| 1729032000 | 32.009999 | 0.45 | 1.43 | 31.83 | 32.549999 | 31.63 | 441547 |
| 1728945600 | 31.56 | 0.28 | 0.90 | 31.32 | 31.63 | 30.97 | 351558 |
| 1728686400 | 31.28 | 0.43 | 1.39 | 31.09 | 31.6 | 31.04 | 491850 |
| 1728600000 | 30.85 | 0.05 | 0.16 | 30.46 | 30.86 | 30.275 | 401462 |
| 1728513600 | 30.8 | 0.08 | 0.26 | 30.72 | 30.94 | 30.59 | 335123 |
| 1728427200 | 30.72 | -0.17 | -0.55 | 31.01 | 31.01 | 30.54 | 242694 |
| 1728340800 | 30.89 | -0.39 | -1.25 | 31.08 | 31.19 | 30.7 | 167285 |
| 1728081600 | 31.28 | 0.1 | 0.32 | 31.82 | 31.92 | 31.28 | 285755 |
| 1727995200 | 31.18 | -0.3 | -0.95 | 31.23 | 31.6 | 31.15 | 236083 |
| 1727908800 | 31.48 | -0.11 | -0.35 | 31.61 | 31.855 | 31.3 | 425578 |
| 1727822400 | 31.59 | -0.57 | -1.77 | 31.94 | 31.94 | 31.37 | 481071 |
| 1727735520 | 32.159999 | 0.61 | 1.93 | 31.41 | 32.259999 | 31.41 | 483939 |
| 1727476800 | 31.55 | -0.1 | -0.32 | 31.92 | 32.21 | 31.5415 | 190153 |
| 1727390400 | 31.65 | 0.17 | 0.54 | 32 | 32.04 | 31.61 | 185154 |
| 1727304000 | 31.48 | -0.55 | -1.72 | 32.049999 | 32.174999 | 31.39 | 302596 |
| 1727217600 | 32.03 | -0.67 | -2.05 | 32.61 | 32.784999 | 32 | 185202 |
| 1727131200 | 32.7 | -0.12 | -0.37 | 33.06 | 33.119999 | 32.4 | 253996 |
| 1726872000 | 32.82 | -1.1 | -3.24 | 33.66 | 33.72 | 32.79 | 915055 |
| 1726785600 | 33.92 | 1.19 | 3.64 | 33.17 | 33.95 | 32.83 | 380039 |
| 1726699200 | 32.729999 | -0.05 | -0.15 | 32.689999 | 33.89 | 32.325 | 234787 |
| 1726612800 | 32.78 | 0.2 | 0.61 | 32.595 | 33.4 | 32.53 | 143232 |
| 1726526400 | 32.58 | 0.25 | 0.77 | 32.46 | 32.68 | 32.005 | 189465 |
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
