We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.307950727884 | 35.72 | 35.94 | 35.53 | 23441 | 35.81728727 | SP |
| 4 | 0.3 | 0.849617672048 | 35.31 | 35.94 | 35.2916 | 27437 | 35.59416649 | SP |
| 12 | 1.7639 | 5.21153101834 | 33.8461 | 35.94 | 33.7175 | 22808 | 35.13236849 | SP |
| 26 | 2.44 | 7.35604461863 | 33.17 | 35.94 | 33.17 | 95716 | 33.97563894 | SP |
| 52 | 4.12 | 13.0835185773 | 31.49 | 35.94 | 29.95 | 63802 | 33.45956653 | SP |
| 156 | 6.39 | 21.8685831622 | 29.22 | 35.94 | 28.33 | 66038 | 32.17608392 | SP |
| 260 | 6.39 | 21.8685831622 | 29.22 | 35.94 | 28.33 | 66038 | 32.17608392 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 35.61 | -0.04 | -0.11 | 35.72 | 35.72 | 35.53 | 13123 |
| 1721341800 | 35.65 | -0.1 | -0.28 | 35.72 | 35.859 | 35.62 | 7446 |
| 1721255400 | 35.75 | -0.16 | -0.45 | 35.68 | 35.81 | 35.68 | 33643 |
| 1721169000 | 35.91 | 0.05 | 0.14 | 35.94 | 35.94 | 35.88 | 13986 |
| 1721082600 | 35.8614 | 0.03 | 0.09 | 35.83 | 35.94 | 35.83 | 44480 |
| 1720823400 | 35.83 | 0.06 | 0.17 | 35.72 | 35.9399 | 35.72 | 17978 |
| 1720737000 | 35.77 | -0.06 | -0.17 | 35.82 | 35.9599 | 35.72 | 9078 |
| 1720650600 | 35.83 | 0.11 | 0.31 | 35.74 | 35.84 | 35.72 | 82104 |
| 1720564200 | 35.72 | -0 | -0.00 | 35.71 | 35.76 | 35.7 | 10329 |
| 1720477800 | 35.7203 | 0.04 | 0.11 | 35.76 | 35.76 | 35.68 | 13036 |
| 1720218600 | 35.68 | 0.05 | 0.14 | 35.61 | 35.69 | 35.6 | 10376 |
| 1720040640 | 35.63 | 0.07 | 0.20 | 35.55 | 35.63 | 35.55 | 3611 |
| 1719959400 | 35.5573 | 0.1 | 0.27 | 35.46 | 35.58 | 35.4139 | 59604 |
| 1719873000 | 35.46 | 0.01 | 0.03 | 35.4 | 35.49 | 35.39 | 7984 |
| 1719613800 | 35.45 | 0 | 0.00 | 35.45 | 35.45 | 35.45 | 0 |
| 1719527400 | 35.45 | 0.03 | 0.08 | 35.46 | 35.47 | 35.3809 | 32345 |
| 1719441000 | 35.42 | 0.08 | 0.21 | 35.35 | 35.42 | 35.35 | 11503 |
| 1719354600 | 35.345 | 0.01 | 0.02 | 35.35 | 35.43 | 35.2916 | 26753 |
| 1719268200 | 35.3377 | -0 | -0.01 | 35.34 | 35.41 | 35.3365 | 114986 |
| 1719009000 | 35.34 | -0.03 | -0.09 | 35.31 | 35.3913 | 35.31 | 11385 |
| 1718922600 | 35.3732 | -0.08 | -0.22 | 35.43 | 35.46 | 35.2901 | 19182 |
| 1718749800 | 35.45 | 0.11 | 0.31 | 35.36 | 35.45 | 35.36 | 14794 |
| 1718663400 | 35.34 | 0.09 | 0.26 | 35.29 | 35.4 | 35.21 | 6013 |
| 1718404200 | 35.25 | 0.02 | 0.06 | 35.2 | 35.28 | 35.1701 | 197335 |
| 1718317800 | 35.23 | -0.06 | -0.17 | 35.27 | 35.3199 | 35.195 | 14490 |
| 1718231400 | 35.29 | 0.16 | 0.46 | 35.26 | 35.32 | 35.18 | 23492 |
| 1718145000 | 35.13 | 0.05 | 0.14 | 35.08 | 35.13 | 34.9845 | 21349 |
| 1718058600 | 35.08 | 0.05 | 0.14 | 35.0301 | 35.08 | 34.95 | 6959 |
| 1717799400 | 35.0301 | 0.01 | 0.03 | 34.9 | 35.065 | 34.9 | 4653 |
| 1717713000 | 35.02 | -0.03 | -0.09 | 35.07 | 35.07 | 34.9398 | 11599 |
| 1717626600 | 35.05 | 0.18 | 0.52 | 34.87 | 35.05 | 34.821 | 10921 |
| 1717540200 | 34.87 | 0.09 | 0.26 | 34.76 | 34.87 | 34.72 | 10436 |
| 1717453800 | 34.78 | -0 | -0.01 | 34.9 | 34.9 | 34.6303 | 33368 |
| 1717194600 | 34.782 | 0.15 | 0.44 | 34.63 | 34.782 | 34.56 | 14541 |
| 1717108200 | 34.63 | -0.11 | -0.32 | 34.74 | 34.76 | 34.59 | 17004 |
| 1717021800 | 34.74 | -0.1 | -0.28 | 34.8376 | 34.8376 | 34.6801 | 5841 |
| 1716935400 | 34.8376 | 0.02 | 0.05 | 34.83 | 34.89 | 34.795 | 2430 |
| 1716589800 | 34.82 | 0.11 | 0.32 | 34.7075 | 34.89 | 34.7075 | 10696 |
| 1716503400 | 34.7075 | -0.15 | -0.44 | 34.94 | 34.94 | 34.6301 | 14942 |
| 1716417000 | 34.86 | 0.02 | 0.06 | 34.82 | 34.91 | 34.7571 | 29765 |
| 1716330600 | 34.84 | -0.01 | -0.03 | 34.85 | 34.9099 | 34.77 | 12378 |
| 1716244200 | 34.85 | 0.02 | 0.06 | 34.84 | 34.9 | 34.805 | 6576 |
| 1715985000 | 34.83 | 0.06 | 0.17 | 34.8 | 34.83 | 34.72 | 12063 |
| 1715898600 | 34.7703 | -0.02 | -0.05 | 34.82 | 34.839 | 34.76 | 19308 |
| 1715812200 | 34.7862 | 0.17 | 0.48 | 34.7 | 34.81 | 34.68 | 44469 |
| 1715725800 | 34.62 | 0.1 | 0.29 | 34.48 | 34.62 | 34.47 | 24732 |
| 1715639400 | 34.52 | 0 | 0.00 | 34.52 | 34.54 | 34.4413 | 21087 |
| 1715380200 | 34.52 | 0.12 | 0.35 | 34.51 | 34.535 | 34.4216 | 21382 |
| 1715293800 | 34.4 | 0.01 | 0.03 | 34.39 | 34.49 | 34.375 | 5690 |
| 1715207400 | 34.39 | 0.02 | 0.06 | 34.26 | 34.39 | 34.26 | 14477 |
| 1715121000 | 34.37 | 0.01 | 0.03 | 34.33 | 34.4174 | 34.33 | 14172 |
| 1715034600 | 34.36 | 0.17 | 0.50 | 34.24 | 34.36 | 34.2001 | 10054 |
| 1714775400 | 34.19 | 0.29 | 0.85 | 34.12 | 34.19 | 34.08 | 10170 |
| 1714689000 | 33.9019 | 0.14 | 0.43 | 33.7573 | 33.9799 | 33.7573 | 28393 |
| 1714602600 | 33.7573 | -0.1 | -0.29 | 33.8548 | 33.995 | 33.7175 | 26598 |
| 1714516200 | 33.8548 | -0.23 | -0.67 | 34.01 | 34.0299 | 33.8548 | 14434 |
| 1714429800 | 34.0845 | 0.01 | 0.04 | 34.07 | 34.12 | 34.0606 | 4108 |
| 1714170600 | 34.07 | 0.22 | 0.66 | 33.8461 | 34.08 | 33.8461 | 18941 |
| 1714084200 | 33.8461 | -0.09 | -0.27 | 33.72 | 33.9 | 33.6301 | 13921 |
| 1713997800 | 33.9392 | 0.03 | 0.07 | 33.92 | 33.9652 | 33.81 | 26587 |
| 1713911400 | 33.9139 | 0.16 | 0.49 | 33.75 | 33.9495 | 33.75 | 13991 |
| 1713825000 | 33.75 | 0.19 | 0.57 | 33.64 | 33.755 | 33.549999 | 24484 |
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
