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 | 0.7874 | 2.28629500581 | 34.44 | 35.59 | 34.44 | 2390 | 35.14369555 | SP |
| 4 | 0.4274 | 1.22816091954 | 34.8 | 35.59 | 34.34 | 2087 | 34.83492655 | SP |
| 12 | 2.1324 | 6.44326937604 | 33.095 | 35.855 | 32.6688 | 2206 | 34.56821573 | SP |
| 26 | 3.1374 | 9.77687753194 | 32.09 | 36.58 | 31.86 | 2235 | 34.50950087 | SP |
| 52 | 3.0074 | 9.3339540658 | 32.22 | 36.58 | 28.5789 | 1897 | 33.41722291 | SP |
| 156 | 1.5974 | 4.74992566161 | 33.63 | 38.9399 | 27.79 | 5035 | 34.31175817 | SP |
| 260 | 13.9374 | 65.4645373415 | 21.29 | 38.9399 | 15.05 | 6080 | 31.71682581 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 35.2274 | 0.11 | 0.32 | 35.59 | 35.59 | 35.214 | 6571 |
| 1720218600 | 35.1163 | 0.1 | 0.27 | 35.21 | 35.21 | 35.08 | 665 |
| 1720040640 | 35.0201 | 0.15 | 0.43 | 35.12 | 35.12 | 35.0201 | 687 |
| 1719959400 | 34.8707 | 0.24 | 0.70 | 34.44 | 34.8707 | 34.44 | 1637 |
| 1719873000 | 34.6281 | -0.29 | -0.82 | 34.8 | 34.8 | 34.5303 | 1126 |
| 1719613800 | 34.9137 | 0 | 0.00 | 34.9137 | 34.9137 | 34.9137 | 0 |
| 1719527400 | 34.9137 | 0.36 | 1.05 | 34.61 | 34.9137 | 34.61 | 1600 |
| 1719441000 | 34.5497 | -0.11 | -0.31 | 34.66 | 34.66 | 34.44 | 4447 |
| 1719354600 | 34.6579 | 0.06 | 0.18 | 34.7 | 34.75 | 34.62 | 1790 |
| 1719268200 | 34.5961 | -0.01 | -0.03 | 34.49 | 34.8001 | 34.49 | 2639 |
| 1719009000 | 34.6054 | -0.04 | -0.13 | 34.63 | 34.655 | 34.46 | 2299 |
| 1718922600 | 34.6491 | -0.51 | -1.45 | 35.16 | 35.16 | 34.61 | 3180 |
| 1718749800 | 35.16 | 0.22 | 0.63 | 34.98 | 35.16 | 34.9 | 1683 |
| 1718663400 | 34.9385 | 0.58 | 1.70 | 34.45 | 34.96 | 34.38 | 2484 |
| 1718404200 | 34.3542 | -0.62 | -1.77 | 34.76 | 34.76 | 34.34 | 1185 |
| 1718317800 | 34.9745 | -0.32 | -0.90 | 35.52 | 35.52 | 34.85 | 1075 |
| 1718231400 | 35.2907 | 0.55 | 1.59 | 35.26 | 35.5 | 35.26 | 837 |
| 1718145000 | 34.7369 | -0.07 | -0.20 | 34.8 | 34.8 | 34.6342 | 2421 |
| 1718058600 | 34.8077 | 0.14 | 0.41 | 34.47 | 34.95 | 34.422 | 1724 |
| 1717799400 | 34.665 | 0.02 | 0.04 | 34.7191 | 34.7191 | 34.58 | 884 |
| 1717713000 | 34.6496 | -0.18 | -0.51 | 34.81 | 34.81 | 34.62 | 576 |
| 1717626600 | 34.8257 | 0.34 | 0.99 | 34.795 | 34.85 | 34.795 | 670 |
| 1717540200 | 34.4838 | -0.44 | -1.26 | 34.72 | 34.72 | 34.4838 | 252 |
| 1717453800 | 34.9247 | -0.23 | -0.64 | 35.46 | 35.46 | 34.74 | 1144 |
| 1717194600 | 35.1512 | 0.12 | 0.35 | 35.14 | 35.1512 | 34.8063 | 656 |
| 1717108200 | 35.03 | -0 | -0.00 | 35.07 | 35.07 | 35.01 | 513 |
| 1717021800 | 35.0312 | -0.38 | -1.07 | 35.16 | 35.27 | 35.0312 | 179 |
| 1716935400 | 35.4096 | 0.15 | 0.43 | 35.5037 | 35.5899 | 35.38 | 2595 |
| 1716589800 | 35.2589 | 0.12 | 0.35 | 35.34 | 35.34 | 35.211 | 1186 |
| 1716503400 | 35.1369 | -0.29 | -0.81 | 35.59 | 35.59 | 35.05 | 556 |
| 1716417000 | 35.4232 | -0.34 | -0.96 | 35.68 | 35.82 | 35.42 | 910 |
| 1716330600 | 35.765 | 0.04 | 0.11 | 35.8299 | 35.8299 | 35.765 | 301 |
| 1716244200 | 35.7261 | 0.25 | 0.70 | 35.57 | 35.855 | 35.57 | 1024 |
| 1715985000 | 35.4761 | -0.06 | -0.16 | 35.491 | 35.491 | 35.4761 | 828 |
| 1715898600 | 35.5331 | -0.23 | -0.65 | 35.75 | 35.77 | 35.51 | 2472 |
| 1715812200 | 35.7666 | 0.94 | 2.69 | 35.2 | 35.83 | 35.2 | 5254 |
| 1715725800 | 34.8297 | 0.16 | 0.46 | 34.82 | 34.8297 | 34.71 | 276 |
| 1715639400 | 34.6714 | -0.13 | -0.38 | 35 | 35 | 34.6714 | 258 |
| 1715380200 | 34.8044 | -0.18 | -0.50 | 34.88 | 34.88 | 34.79 | 363 |
| 1715293800 | 34.9807 | 0.48 | 1.40 | 34.64 | 34.9807 | 34.64 | 130 |
| 1715207400 | 34.4967 | -0.47 | -1.35 | 34.72 | 34.77 | 34.34 | 27854 |
| 1715121000 | 34.9698 | 0.12 | 0.36 | 34.9855 | 35.13 | 34.9698 | 1985 |
| 1715034600 | 34.8452 | 0.39 | 1.12 | 34.74 | 34.85 | 34.705 | 1326 |
| 1714775400 | 34.4597 | 0.14 | 0.41 | 34.39 | 34.4597 | 34.39 | 2170 |
| 1714689000 | 34.3188 | 0.49 | 1.45 | 34.08 | 34.3188 | 34.08 | 3608 |
| 1714602600 | 33.8286 | 0.17 | 0.51 | 33.86 | 33.96 | 33.6 | 5750 |
| 1714516200 | 33.6575 | -0.6 | -1.75 | 34.15 | 34.19 | 33.6575 | 3778 |
| 1714429800 | 34.257 | 0.09 | 0.27 | 34.16 | 34.257 | 34.14 | 3405 |
| 1714170600 | 34.166 | 0.57 | 1.69 | 34.31 | 34.33 | 34.11 | 3524 |
| 1714084200 | 33.5968 | 0.19 | 0.57 | 33.06 | 33.7799 | 33.06 | 1289 |
| 1713997800 | 33.4058 | -0.21 | -0.62 | 33.64 | 33.76 | 33.4 | 2960 |
| 1713911400 | 33.6146 | 0.58 | 1.77 | 33.27 | 33.6146 | 33.27 | 1258 |
| 1713825000 | 33.030099 | 0.36 | 1.11 | 33.03 | 33.030099 | 32.67 | 1035 |
| 1713565800 | 32.668799 | -0.29 | -0.88 | 33.009999 | 33.07 | 32.668799 | 408 |
| 1713479400 | 32.958199 | -0.11 | -0.34 | 33.1499 | 33.15 | 32.958199 | 509 |
| 1713393000 | 33.0717 | -0.31 | -0.92 | 33.52 | 33.54 | 32.9 | 1492 |
| 1713306600 | 33.3802 | 0 | 0.01 | 33.32 | 33.3999 | 32.99 | 3508 |
| 1713220200 | 33.378 | -0.77 | -2.25 | 34.22 | 34.22 | 33.31 | 12579 |
| 1712961000 | 34.1466 | -0.54 | -1.57 | 34.53 | 34.53 | 34.1466 | 1025 |
| 1712874600 | 34.6914 | 0 | 0.01 | 34.81 | 34.81 | 34.6199 | 778 |
| 1712788200 | 34.6889 | -0.46 | -1.30 | 34.91 | 34.91 | 34.06 | 3303 |
| 1712701800 | 35.1449 | -0.31 | -0.88 | 35.4 | 35.4 | 35.0896 | 707 |
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
