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 | 1.47 | 4.21807747489 | 34.85 | 36.33 | 34.21 | 2658507 | 35.22537228 | SP |
| 4 | -1.43 | -3.7880794702 | 37.75 | 37.945 | 33.68 | 3608471 | 35.55460543 | SP |
| 12 | -1.27 | -3.37855812716 | 37.59 | 39.96 | 33.68 | 2888808 | 37.28350127 | SP |
| 26 | 1.63 | 4.6987604497 | 34.69 | 39.96 | 33.68 | 2119276 | 37.1068289 | SP |
| 52 | 4.34 | 13.5709818637 | 31.98 | 39.96 | 29.7 | 1634300 | 35.35417437 | SP |
| 156 | 10.24 | 39.263803681 | 26.08 | 39.96 | 18.6 | 1086626 | 29.76056457 | SP |
| 260 | 12.88 | 54.9488054608 | 23.44 | 39.96 | 18.6 | 1062586 | 29.7326323 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 36.32 | 0.2 | 0.55 | 36.36 | 36.425 | 36.145 | 1970248 |
| 1742855400 | 36.12 | 0.9 | 2.56 | 35.76 | 36.215 | 35.76 | 3163939 |
| 1742596200 | 35.22 | 0.21 | 0.60 | 34.73 | 35.25 | 34.63 | 2625523 |
| 1742509800 | 35.01 | -0.05 | -0.14 | 34.8 | 35.4654 | 34.8 | 2744745 |
| 1742423400 | 35.06 | 0.62 | 1.80 | 34.64 | 35.39 | 34.505 | 2438320 |
| 1742337000 | 34.44 | -0.66 | -1.88 | 34.85 | 34.85 | 34.21 | 2320008 |
| 1742250600 | 35.1 | 0.26 | 0.75 | 34.81 | 35.3299 | 34.81 | 2755085 |
| 1741991400 | 34.84 | 0.86 | 2.53 | 34.49 | 34.895 | 34.36 | 2886875 |
| 1741905000 | 33.98 | -0.77 | -2.22 | 34.65 | 34.7 | 33.8 | 3942951 |
| 1741818600 | 34.75 | 0.55 | 1.61 | 34.95 | 35.08 | 34.3209 | 3585012 |
| 1741732200 | 34.2 | 0.13 | 0.38 | 34.09 | 34.695 | 33.82 | 5249540 |
| 1741645800 | 34.07 | -1.43 | -4.03 | 34.78 | 34.78 | 33.68 | 4715042 |
| 1741390200 | 35.5 | 0.02 | 0.06 | 35.36 | 35.7098 | 34.51 | 3626976 |
| 1741303800 | 35.48 | -1.22 | -3.32 | 36.07 | 36.39 | 35.305 | 5827230 |
| 1741217400 | 36.7 | 0.69 | 1.92 | 36.14 | 36.795 | 35.92 | 4463761 |
| 1741131000 | 36.01 | -0.44 | -1.21 | 36.01 | 36.655 | 35.22 | 5151233 |
| 1741044600 | 36.45 | -0.81 | -2.17 | 37.54 | 37.65 | 36.149 | 4075476 |
| 1740785400 | 37.26 | 0.62 | 1.69 | 36.61 | 37.285 | 36.34 | 3051988 |
| 1740699000 | 36.64 | -0.91 | -2.42 | 37.82 | 37.869 | 36.62 | 3338335 |
| 1740612600 | 37.55 | 0.28 | 0.75 | 37.5 | 37.945 | 37.3611 | 3373640 |
| 1740526200 | 37.27 | -0.54 | -1.43 | 37.75 | 37.75 | 36.7499 | 2833732 |
| 1740439800 | 37.81 | -0.42 | -1.10 | 38.44 | 38.45 | 37.61 | 3282073 |
| 1740180600 | 38.23 | -1.03 | -2.62 | 39.32 | 39.32 | 38.165 | 2459697 |
| 1740094200 | 39.26 | -0.4 | -1.01 | 39.63 | 39.66 | 39.04 | 2312391 |
| 1740007800 | 39.66 | -0.08 | -0.20 | 39.58 | 39.6887 | 39.41 | 2603484 |
| 1739921400 | 39.74 | -0.1 | -0.25 | 39.95 | 39.96 | 39.5 | 2261382 |
| 1739575800 | 39.84 | 0.07 | 0.18 | 39.86 | 39.9 | 39.6997 | 1791393 |
| 1739489400 | 39.77 | 0.47 | 1.20 | 39.42 | 39.7999 | 39.3049 | 2027848 |
| 1739403000 | 39.3 | -0.01 | -0.03 | 38.91 | 39.375 | 38.81 | 2814652 |
| 1739316600 | 39.31 | -0.28 | -0.71 | 39.36 | 39.395 | 39.105 | 2105361 |
| 1739230200 | 39.59 | 0.27 | 0.69 | 39.6 | 39.695 | 39.445 | 1771004 |
| 1738971000 | 39.32 | -0.26 | -0.66 | 39.73 | 39.92 | 39.29 | 3752451 |
| 1738884600 | 39.58 | 0.06 | 0.15 | 39.6 | 39.635 | 39.29 | 2185681 |
| 1738798200 | 39.52 | 0.12 | 0.30 | 39.33 | 39.565 | 39.215 | 2544502 |
| 1738711800 | 39.4 | 0.39 | 1.00 | 39.09 | 39.43 | 39.055 | 2306041 |
| 1738625400 | 39.01 | -0.3 | -0.76 | 38.52 | 39.215 | 38.4108 | 3222447 |
| 1738366200 | 39.31 | -0.08 | -0.20 | 39.65 | 39.949 | 39.26 | 3064649 |
| 1738279800 | 39.39 | 0.36 | 0.92 | 39.38 | 39.62 | 39.085 | 4227847 |
| 1738193400 | 39.03 | -0.14 | -0.36 | 39.19 | 39.1999 | 38.81 | 2179452 |
| 1738107000 | 39.17 | 0.55 | 1.42 | 38.81 | 39.2899 | 38.48 | 2293101 |
| 1738020600 | 38.62 | -0.88 | -2.23 | 38.23 | 38.85 | 38.23 | 2671154 |
| 1737761400 | 39.5 | 0.21 | 0.53 | 39.66 | 39.71 | 39.405 | 1921654 |
| 1737675000 | 39.29 | 0 | 0.00 | 39.29 | 39.29 | 39.29 | 0 |
| 1737588600 | 39.29 | 0.37 | 0.95 | 39.44 | 39.54 | 39.25 | 2682795 |
| 1737502200 | 38.92 | 0.42 | 1.09 | 38.86 | 38.995 | 38.475 | 2713765 |
| 1737156600 | 38.5 | 0.48 | 1.26 | 38.59 | 38.7 | 38.365 | 1727971 |
| 1737070200 | 38.02 | -0.1 | -0.26 | 38.29 | 38.3 | 38.02 | 2597885 |
| 1736983800 | 38.12 | 0.91 | 2.45 | 37.92 | 38.2599 | 37.7246 | 2372861 |
| 1736897400 | 37.21 | -0.11 | -0.29 | 37.59 | 37.64 | 37.03 | 2613865 |
| 1736811000 | 37.32 | -0.04 | -0.11 | 36.89 | 37.33 | 36.83 | 2601493 |
| 1736551800 | 37.36 | -0.43 | -1.14 | 37.68 | 38 | 37.02 | 3027949 |
| 1736379000 | 37.79 | 0.02 | 0.05 | 37.72 | 37.92 | 37.43 | 2004987 |
| 1736292600 | 37.77 | -0.59 | -1.54 | 38.5 | 38.5 | 37.599 | 1876074 |
| 1736206200 | 38.36 | 0.53 | 1.40 | 38.34 | 38.47 | 38.1398 | 2405686 |
| 1735947000 | 37.83 | 0.62 | 1.67 | 37.47 | 37.89 | 37.3 | 1531246 |
| 1735860600 | 37.21 | 0.04 | 0.11 | 37.43 | 37.63 | 36.88 | 2693881 |
| 1735687800 | 37.17 | -0.26 | -0.69 | 37.59 | 37.61 | 37.09 | 2066328 |
| 1735601400 | 37.43 | -0.5 | -1.32 | 37.42 | 37.69 | 37.13 | 3056616 |
| 1735342200 | 37.93 | -0.54 | -1.40 | 38.28 | 38.28 | 37.6399 | 1661098 |
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
