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 | 0.0447 | 0.125844594595 | 35.52 | 35.64 | 35.3022 | 27663 | 35.53552181 | SP |
| 4 | 0.6047 | 1.72969107551 | 34.96 | 35.64 | 34.32 | 28612 | 35.22179226 | SP |
| 12 | 3.2847 | 10.1756505576 | 32.28 | 35.64 | 31.73 | 47319 | 34.11797362 | SP |
| 26 | 4.9547 | 16.1865403463 | 30.61 | 35.64 | 30.29 | 34077 | 33.34381512 | SP |
| 52 | 8.6947 | 32.358392259 | 26.87 | 35.64 | 26.74 | 31450 | 31.29032118 | SP |
| 156 | 9.6747 | 37.3684820394 | 25.89 | 35.64 | 21.67 | 15862 | 29.18707822 | SP |
| 260 | 15.5847 | 78.0015015015 | 19.98 | 35.64 | 19.15 | 12605 | 28.53655399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 35.5647 | -0.02 | -0.04 | 35.63 | 35.64 | 35.47 | 23871 |
| 1733182200 | 35.58 | 0.03 | 0.08 | 35.58 | 35.64 | 35.4901 | 39458 |
| 1732917840 | 35.55 | 0.17 | 0.48 | 35.49 | 35.63 | 35.49 | 28871 |
| 1732750200 | 35.38 | -0.2 | -0.56 | 35.52 | 35.54 | 35.3022 | 18451 |
| 1732663800 | 35.58 | 0.16 | 0.45 | 35.46 | 35.59 | 35.36 | 28939 |
| 1732577400 | 35.42 | 0.05 | 0.14 | 35.6 | 35.64 | 35.35 | 28409 |
| 1732318200 | 35.37 | 0.12 | 0.34 | 35.27 | 35.37 | 35.2099 | 22144 |
| 1732231800 | 35.25 | 0.39 | 1.12 | 35.07 | 35.3001 | 34.84 | 11400 |
| 1732145400 | 34.86 | 0.17 | 0.49 | 34.75 | 34.86 | 34.55 | 21151 |
| 1732059000 | 34.69 | 0.13 | 0.38 | 34.39 | 34.7 | 34.32 | 44026 |
| 1731972600 | 34.5601 | 0.09 | 0.27 | 34.43 | 34.61 | 34.43 | 15791 |
| 1731713400 | 34.466 | -0.44 | -1.27 | 34.69 | 34.7352 | 34.37 | 24036 |
| 1731627000 | 34.91 | -0.26 | -0.74 | 35.18 | 35.18 | 34.87 | 33367 |
| 1731540600 | 35.17 | -0.11 | -0.30 | 35.38 | 35.38 | 35.17 | 25045 |
| 1731454200 | 35.2753 | -0.15 | -0.44 | 35.44 | 35.47 | 35.2299 | 30673 |
| 1731367800 | 35.43 | -0.02 | -0.06 | 35.54 | 35.54 | 35.3997 | 30445 |
| 1731108600 | 35.45 | 0.16 | 0.45 | 35.32 | 35.45 | 35.32 | 53861 |
| 1731022200 | 35.2905 | 0.2 | 0.57 | 35.28 | 35.37 | 35.1705 | 25874 |
| 1730935800 | 35.09 | 0.94 | 2.75 | 34.96 | 35.09 | 34.67 | 37815 |
| 1730849400 | 34.15 | 0.49 | 1.46 | 33.7 | 34.15 | 33.7 | 13932 |
| 1730763000 | 33.66 | -0.02 | -0.06 | 33.68 | 33.85 | 33.66 | 9651 |
| 1730500200 | 33.68 | -0.04 | -0.12 | 33.85 | 33.93 | 33.68 | 20337 |
| 1730413800 | 33.72 | -0.54 | -1.58 | 34.26 | 34.26 | 33.711 | 20685 |
| 1730327400 | 34.26 | -0.04 | -0.12 | 34.29 | 34.4293 | 34.18 | 24360 |
| 1730241000 | 34.3 | 0.17 | 0.50 | 34 | 34.3001 | 33.9699 | 16469 |
| 1730154600 | 34.13 | 0.11 | 0.32 | 34.2 | 34.2 | 34.1 | 81353 |
| 1729895400 | 34.02 | -0.1 | -0.29 | 34.28 | 34.35 | 33.9971 | 16267 |
| 1729809000 | 34.12 | 0.08 | 0.24 | 34.17 | 34.17 | 33.9601 | 27997 |
| 1729722600 | 34.04 | -0.3 | -0.87 | 34.24 | 34.25 | 33.845 | 25329 |
| 1729636200 | 34.34 | -0.09 | -0.26 | 34.28 | 34.37 | 34.2052 | 19842 |
| 1729549800 | 34.43 | -0.1 | -0.29 | 34.53 | 34.59 | 34.2865 | 42723 |
| 1729290600 | 34.53 | -0.05 | -0.14 | 34.6 | 34.61 | 34.5 | 16717 |
| 1729204200 | 34.58 | 0.02 | 0.06 | 34.76 | 34.76 | 34.535 | 27606 |
| 1729117800 | 34.56 | 0.25 | 0.73 | 34.47 | 34.57 | 34.32 | 23103 |
| 1729031400 | 34.31 | -0.39 | -1.12 | 34.73 | 34.73 | 34.28 | 38461 |
| 1728945000 | 34.7 | 0.31 | 0.90 | 34.53 | 34.7499 | 34.53 | 144502 |
| 1728685800 | 34.39 | 0.22 | 0.64 | 34.15 | 34.42 | 34.15 | 41308 |
| 1728599400 | 34.17 | -0.08 | -0.24 | 34.1 | 34.22 | 34.06 | 40406 |
| 1728513000 | 34.253 | 0.23 | 0.69 | 34.03 | 34.253 | 34.0105 | 20461 |
| 1728426600 | 34.0197 | 0.28 | 0.83 | 33.9 | 34.04 | 33.78 | 20845 |
| 1728340200 | 33.74 | -0.29 | -0.84 | 34 | 34 | 33.6502 | 21501 |
| 1728081000 | 34.0255 | 0.29 | 0.85 | 34.17 | 34.17 | 33.77 | 86225 |
| 1727994600 | 33.74 | 0.03 | 0.09 | 33.61 | 33.82 | 33.61 | 24541 |
| 1727908200 | 33.71 | 0.02 | 0.06 | 33.68 | 33.78 | 33.59 | 52507 |
| 1727821800 | 33.69 | -0.17 | -0.50 | 33.91 | 33.91 | 33.5 | 29720 |
| 1727735400 | 33.86 | 0.12 | 0.34 | 33.58 | 33.86 | 33.5499 | 20717 |
| 1727476200 | 33.7449 | 0.01 | 0.03 | 33.88 | 33.88 | 33.7 | 20942 |
| 1727389800 | 33.7337 | 0.15 | 0.46 | 33.92 | 33.92 | 33.64 | 23329 |
| 1727303400 | 33.58 | -0.06 | -0.18 | 33.66 | 33.7 | 33.5525 | 10472 |
| 1727217000 | 33.64 | -0.01 | -0.03 | 33.79 | 33.79 | 33.5157 | 12428 |
| 1727130600 | 33.65 | 0.17 | 0.52 | 33.73 | 33.73 | 33.549999 | 1128885 |
| 1726871400 | 33.475 | -0.12 | -0.35 | 33.439999 | 33.52 | 33.35 | 32340 |
| 1726785000 | 33.5927 | 0.43 | 1.30 | 33.78 | 33.88 | 33.5257 | 13570 |
| 1726698600 | 33.162599 | -0.11 | -0.34 | 33.32 | 33.52 | 33.1 | 9074 |
| 1726612200 | 33.2742 | -0.04 | -0.11 | 33.47 | 33.479999 | 33.189999 | 13432 |
| 1726525800 | 33.311999 | 0.13 | 0.40 | 33.21 | 33.311999 | 33.13 | 12504 |
| 1726266600 | 33.179299 | 0.38 | 1.16 | 32.95 | 33.21 | 32.95 | 15739 |
| 1726180200 | 32.799799 | 0.28 | 0.85 | 32.54 | 32.81 | 32.509999 | 10148 |
| 1726093800 | 32.5244 | 0.3 | 0.94 | 32.28 | 32.5244 | 31.73 | 17794 |
| 1726007400 | 32.220999 | 0.12 | 0.38 | 32.24 | 32.24 | 32.04 | 10660 |
| 1725921000 | 32.1004 | 0.32 | 1.02 | 32.02 | 32.2092 | 31.9701 | 14209 |
| 1725661800 | 31.7754 | -0.51 | -1.58 | 32.31 | 32.46 | 31.77 | 25396 |
| 1725575400 | 32.285899 | -0.31 | -0.96 | 32.549999 | 32.549999 | 32.27 | 8142 |
| 1725489000 | 32.5979 | -0.03 | -0.10 | 32.5 | 32.64 | 32.5 | 16921 |
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
