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 | 0.89 | 2.64408793821 | 33.66 | 37.97 | 32.75 | 22833 | 36.33664515 | CS |
| 4 | 1.77 | 5.39963392312 | 32.78 | 37.97 | 30.9 | 30078 | 34.57785096 | CS |
| 12 | 13.21 | 61.9025304592 | 21.34 | 37.97 | 19.48 | 41827 | 28.17402746 | CS |
| 26 | 20.94 | 153.857457752 | 13.61 | 37.97 | 11.67 | 35919 | 23.11491975 | CS |
| 52 | 22.09 | 177.287319422 | 12.46 | 37.97 | 11.06 | 28023 | 19.71125687 | CS |
| 156 | 26 | 304.093567251 | 8.55 | 37.97 | 7.95 | 24901 | 15.52053518 | CS |
| 260 | 19.85 | 135.034013605 | 14.7 | 37.97 | 5.85 | 30272 | 15.80175368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 34.55 | -3.08 | -8.18 | 37.4 | 37.4 | 33.68 | 27680 |
| 1734391800 | 37.63 | 1.77 | 4.94 | 35.88 | 37.63 | 35.27 | 23564 |
| 1734132600 | 35.86 | -1.1 | -2.98 | 36.78 | 37.97 | 35.05 | 22203 |
| 1734046200 | 36.96 | 0.06 | 0.16 | 36.9 | 37.75 | 35.45 | 24725 |
| 1733959800 | 36.9 | 3.43 | 10.25 | 33.59 | 37 | 32.75 | 26205 |
| 1733873400 | 33.47 | -0.19 | -0.56 | 33.66 | 33.66 | 32.77 | 17466 |
| 1733787000 | 33.66 | -0.29 | -0.85 | 33.9 | 33.9 | 32.25 | 45919 |
| 1733527800 | 33.95 | 0.08 | 0.24 | 33.46 | 34.84 | 33.009999 | 22665 |
| 1733441400 | 33.87 | -0.08 | -0.24 | 33.95 | 34.1 | 32.780099 | 23538 |
| 1733355000 | 33.95 | 0.26 | 0.77 | 34.23 | 34.23 | 33.259999 | 14282 |
| 1733268600 | 33.69 | -0.88 | -2.55 | 34.59 | 35 | 33.049999 | 40799 |
| 1733182200 | 34.57 | 1.39 | 4.19 | 33.9 | 34.9699 | 32.93 | 34045 |
| 1732917840 | 33.18 | -0.29 | -0.87 | 33.52 | 33.57 | 32.35 | 8030 |
| 1732750200 | 33.47 | 0.17 | 0.51 | 32.97 | 34.9699 | 31.788 | 14474 |
| 1732663800 | 33.299999 | -1.2 | -3.48 | 34.1 | 34.96 | 31.02 | 31379 |
| 1732577400 | 34.5 | 1.45 | 4.39 | 32.939999 | 34.99 | 32.939999 | 29639 |
| 1732318200 | 33.049999 | -0.71 | -2.10 | 33.7 | 34.51 | 32.53 | 43605 |
| 1732231800 | 33.76 | -0.35 | -1.03 | 34.16 | 36.772 | 33.71 | 28649 |
| 1732145400 | 34.11 | -2.09 | -5.77 | 36.83 | 36.83 | 33.2 | 56327 |
| 1732059000 | 36.2 | 3.25 | 9.86 | 32.78 | 36.2 | 30.9 | 63975 |
| 1731972600 | 32.95 | 1.26 | 3.98 | 32.09 | 32.95 | 30.5284 | 68790 |
| 1731713400 | 31.69 | 0.06 | 0.19 | 33.409999 | 33.409999 | 27.5184 | 63130 |
| 1731627000 | 31.63 | 3.37 | 11.92 | 28.4 | 33.45 | 27.4 | 89716 |
| 1731540600 | 28.26 | -0.03 | -0.11 | 28.49 | 28.9 | 27.6 | 41297 |
| 1731454200 | 28.29 | 0.31 | 1.11 | 27.98 | 28.4467 | 27.72 | 11393 |
| 1731367800 | 27.98 | -0.21 | -0.74 | 29.24 | 29.24 | 26.6598 | 14547 |
| 1731108600 | 28.19 | 0.19 | 0.68 | 28.21 | 29.1712 | 28.19 | 15619 |
| 1731022200 | 28 | 0.32 | 1.16 | 27.68 | 28.5 | 27.5 | 11815 |
| 1730935800 | 27.68 | 1.47 | 5.62 | 27.05 | 28.5 | 26.81 | 37250 |
| 1730849400 | 26.206 | 0.01 | 0.02 | 27.31 | 27.71 | 26.206 | 33380 |
| 1730763000 | 26.2 | -0.1 | -0.38 | 26.49 | 27.21 | 26.2 | 41177 |
| 1730500200 | 26.3 | -1.69 | -6.04 | 27.99 | 28 | 26.26 | 17866 |
| 1730413800 | 27.99 | 0.49 | 1.78 | 27.44 | 28.113877 | 26.77 | 19054 |
| 1730327400 | 27.5 | 0.83 | 3.11 | 26.83 | 28 | 26.35 | 38994 |
| 1730241000 | 26.67 | -0.73 | -2.66 | 27.2 | 27.2 | 26.1901 | 4528 |
| 1730154600 | 27.4 | 1.17 | 4.46 | 26.72 | 27.72 | 25.25 | 29807 |
| 1729895400 | 26.23 | -0.28 | -1.06 | 26.3 | 26.83 | 25.89 | 8526 |
| 1729809000 | 26.51 | 1.68 | 6.77 | 25.17 | 26.51 | 24.17 | 20929 |
| 1729722600 | 24.83 | -2.63 | -9.58 | 27.05 | 27.4 | 24.28 | 43235 |
| 1729636200 | 27.46 | 1.88 | 7.35 | 25.62 | 27.48 | 25.5 | 25280 |
| 1729549800 | 25.58 | -2.41 | -8.61 | 28.04 | 28.04 | 24.59 | 113011 |
| 1729290600 | 27.99 | -0.66 | -2.30 | 28.65 | 28.65 | 27.99 | 8266 |
| 1729204200 | 28.65 | -0.47 | -1.61 | 29.06 | 29.06 | 27.71 | 25322 |
| 1729117800 | 29.12 | 0.14 | 0.48 | 28.98 | 29.888 | 28 | 47924 |
| 1729031400 | 28.98 | 2 | 7.41 | 26.94 | 29.94 | 26.4 | 55986 |
| 1728945000 | 26.98 | -0.02 | -0.07 | 26.79 | 27.1015 | 26.21 | 55593 |
| 1728685800 | 27 | 2.49 | 10.16 | 24.37 | 27.08 | 23.88 | 44373 |
| 1728599400 | 24.51 | -0.48 | -1.92 | 25.58 | 25.75 | 23.58 | 31942 |
| 1728513000 | 24.99 | -0.6 | -2.34 | 25.5 | 26.05 | 24.97 | 43018 |
| 1728426600 | 25.59 | -1.16 | -4.34 | 27.5 | 27.5 | 24.77 | 101063 |
| 1728340200 | 26.75 | 2.82 | 11.78 | 24 | 27.42 | 23.5 | 157014 |
| 1728081000 | 23.93 | 3.61 | 17.77 | 20.35 | 23.93 | 20.34 | 61196 |
| 1727994600 | 20.32 | -0.49 | -2.35 | 20.52 | 20.8056 | 20.05 | 9617 |
| 1727908200 | 20.81 | 0.68 | 3.38 | 19.48 | 21.3 | 19.48 | 29269 |
| 1727821800 | 20.13 | -1.64 | -7.53 | 21.51 | 21.855 | 19.53 | 69352 |
| 1727735400 | 21.77 | -1.07 | -4.68 | 21.51 | 22.8 | 21.51 | 27506 |
| 1727476200 | 22.84 | -0.6 | -2.56 | 23.43 | 23.43 | 21.83 | 30725 |
| 1727389800 | 23.44 | -0.84 | -3.46 | 24.26 | 24.43 | 22.71 | 23070 |
| 1727303400 | 24.28 | 0.8 | 3.41 | 23.55 | 24.77 | 22.66 | 110446 |
| 1727217000 | 23.48 | 2.22 | 10.44 | 21.34 | 24.1253 | 20.9241 | 215290 |
| 1727130600 | 21.26 | 0.07 | 0.33 | 20.87 | 21.66 | 20.7301 | 22485 |
| 1726871400 | 21.19 | -0.31 | -1.44 | 21.5 | 21.5 | 20.8196 | 28312 |
| 1726785000 | 21.5 | 1.79 | 9.08 | 20.39 | 21.5 | 19.9 | 29028 |
| 1726698600 | 19.71 | -1 | -4.83 | 20.72 | 21.2599 | 19.61 | 6737 |
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
