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 | -0.23 | -0.6408470326 | 35.89 | 36.0599 | 35.59 | 23472 | 35.97938821 | SP |
| 4 | 0.26 | 0.734463276836 | 35.4 | 36.0599 | 35.3519 | 20656 | 35.71018054 | SP |
| 12 | 1.74 | 5.12971698113 | 33.92 | 36.0599 | 33.6706 | 52539 | 34.57851879 | SP |
| 26 | 2.15 | 6.41599522531 | 33.51 | 36.0599 | 33.42 | 106936 | 34.23585793 | SP |
| 52 | 3.62 | 11.2983770287 | 32.04 | 36.0599 | 31.04 | 65754 | 33.80469057 | SP |
| 156 | 5.94 | 19.9865410498 | 29.72 | 36.0599 | 29.66 | 62708 | 33.12070921 | SP |
| 260 | 5.94 | 19.9865410498 | 29.72 | 36.0599 | 29.66 | 62708 | 33.12070921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 35.66 | -0.08 | -0.21 | 35.7 | 35.76 | 35.59 | 36789 |
| 1721341800 | 35.735 | -0.1 | -0.27 | 35.85 | 35.8973 | 35.695 | 6973 |
| 1721255400 | 35.83 | -0.21 | -0.58 | 35.88 | 35.91 | 35.82 | 13871 |
| 1721169000 | 36.04 | 0.08 | 0.22 | 36.03 | 36.0599 | 35.9801 | 72307 |
| 1721082600 | 35.9607 | 0.02 | 0.05 | 35.9416 | 36.05 | 35.9309 | 12643 |
| 1720823400 | 35.9416 | 0.08 | 0.24 | 35.89 | 36.04 | 35.89 | 12166 |
| 1720737000 | 35.8571 | -0.11 | -0.29 | 35.9625 | 35.964 | 35.821 | 7733 |
| 1720650600 | 35.9625 | 0.14 | 0.39 | 35.83 | 35.9625 | 35.82 | 28742 |
| 1720564200 | 35.8226 | 0.02 | 0.04 | 35.81 | 35.8635 | 35.8 | 26929 |
| 1720477800 | 35.8067 | 0.01 | 0.03 | 35.79 | 35.82 | 35.77 | 3543 |
| 1720218600 | 35.7975 | 0.12 | 0.33 | 35.68 | 35.7975 | 35.68 | 3211 |
| 1720040640 | 35.68 | 0.05 | 0.13 | 35.66 | 35.7099 | 35.63 | 3778 |
| 1719959400 | 35.6347 | 0.1 | 0.29 | 35.5 | 35.64 | 35.5 | 53778 |
| 1719873000 | 35.5318 | 0.04 | 0.12 | 35.48 | 35.5318 | 35.41 | 21521 |
| 1719613800 | 35.4879 | 0 | 0.00 | 35.4879 | 35.4879 | 35.4879 | 0 |
| 1719527400 | 35.4879 | -0 | -0.01 | 35.49 | 35.5299 | 35.44 | 4475 |
| 1719441000 | 35.49 | 0.07 | 0.20 | 35.43 | 35.49 | 35.39 | 13447 |
| 1719354600 | 35.42 | 0.03 | 0.08 | 35.39 | 35.47 | 35.37 | 23914 |
| 1719268200 | 35.39 | -0.01 | -0.03 | 35.39 | 35.475 | 35.39 | 25845 |
| 1719009000 | 35.4 | 0 | 0.00 | 35.4 | 35.4468 | 35.3519 | 18060 |
| 1718922600 | 35.4 | -0.08 | -0.22 | 35.48 | 35.528 | 35.37 | 16312 |
| 1718749800 | 35.4784 | 0.05 | 0.13 | 35.4314 | 35.48 | 35.42 | 27519 |
| 1718663400 | 35.4314 | 0.14 | 0.40 | 35.27 | 35.4859 | 35.26 | 3868 |
| 1718404200 | 35.2918 | 0.02 | 0.06 | 35.26 | 35.3099 | 35.2105 | 9789 |
| 1718317800 | 35.27 | 0 | 0.00 | 35.27 | 35.3266 | 35.19 | 11487 |
| 1718231400 | 35.27 | 0.17 | 0.48 | 35.25 | 35.3452 | 35.2 | 57160 |
| 1718145000 | 35.1 | 0.04 | 0.12 | 35.0584 | 35.1 | 34.955 | 14314 |
| 1718058600 | 35.0584 | 0.02 | 0.07 | 34.97 | 35.065 | 34.95 | 4080 |
| 1717799400 | 35.034 | 0.02 | 0.07 | 35.01 | 35.085 | 35.0027 | 11549 |
| 1717713000 | 35.01 | -0.01 | -0.03 | 35.03 | 35.045 | 34.9401 | 19007 |
| 1717626600 | 35.02 | 0.22 | 0.63 | 34.89 | 35.04 | 34.89 | 14138 |
| 1717540200 | 34.8 | 0.02 | 0.04 | 34.74 | 34.87 | 34.725 | 8052 |
| 1717453800 | 34.785 | -0.03 | -0.07 | 34.88 | 34.88 | 34.6209 | 55295 |
| 1717194600 | 34.81 | 0.18 | 0.53 | 34.6271 | 34.81 | 34.481 | 16591 |
| 1717108200 | 34.6271 | -0.07 | -0.21 | 34.7 | 34.7 | 34.6271 | 20928 |
| 1717021800 | 34.7 | -0.16 | -0.45 | 34.74 | 34.784 | 34.7 | 6038 |
| 1716935400 | 34.8565 | 0.03 | 0.08 | 34.86 | 34.87 | 34.8 | 2618 |
| 1716589800 | 34.827 | 0.11 | 0.31 | 34.72 | 34.87 | 34.72 | 113839 |
| 1716503400 | 34.72 | -0.13 | -0.37 | 34.85 | 34.9188 | 34.6739 | 21519 |
| 1716417000 | 34.85 | -0.01 | -0.03 | 34.84 | 34.9 | 34.75 | 208343 |
| 1716330600 | 34.86 | 0.07 | 0.20 | 34.78 | 34.9 | 34.78 | 154174 |
| 1716244200 | 34.79 | -0.05 | -0.14 | 34.79 | 34.89 | 34.79 | 84403 |
| 1715985000 | 34.84 | 0.11 | 0.32 | 34.74 | 34.84 | 34.72 | 46389 |
| 1715898600 | 34.73 | -0.04 | -0.12 | 34.76 | 34.86 | 34.73 | 32047 |
| 1715812200 | 34.77 | 0.18 | 0.52 | 34.68 | 34.8099 | 34.67 | 15809 |
| 1715725800 | 34.59 | 0.1 | 0.29 | 34.49 | 34.61 | 34.453 | 60128 |
| 1715639400 | 34.49 | -0.01 | -0.03 | 34.51 | 34.5246 | 34.44 | 79639 |
| 1715380200 | 34.5 | 0.05 | 0.15 | 34.5 | 34.5402 | 34.41 | 82690 |
| 1715293800 | 34.45 | 0.1 | 0.29 | 34.35 | 34.4599 | 34.3153 | 53216 |
| 1715207400 | 34.35 | 0 | 0.00 | 34.27 | 34.3798 | 34.26 | 125117 |
| 1715121000 | 34.35 | 0.02 | 0.06 | 34.33 | 34.38 | 34.2973 | 95432 |
| 1715034600 | 34.33 | 0.18 | 0.54 | 34.19 | 34.33 | 34.18 | 97668 |
| 1714775400 | 34.145 | 0.26 | 0.75 | 34.08 | 34.17 | 34.0175 | 48043 |
| 1714689000 | 33.89 | 0.15 | 0.45 | 33.82 | 33.93 | 33.74 | 50844 |
| 1714602600 | 33.7372 | -0.04 | -0.13 | 33.76 | 33.98 | 33.6706 | 208665 |
| 1714516200 | 33.78 | -0.26 | -0.75 | 34.06 | 34.06 | 33.78 | 66842 |
| 1714429800 | 34.0366 | 0.04 | 0.13 | 33.9925 | 34.09 | 33.99 | 190675 |
| 1714170600 | 33.9925 | 0.19 | 0.57 | 33.92 | 34.06 | 33.92 | 469526 |
| 1714084200 | 33.8 | -0.1 | -0.29 | 33.66 | 33.82 | 33.5826 | 120000 |
| 1713997800 | 33.9 | -0.02 | -0.06 | 33.94 | 33.96 | 33.7995 | 295665 |
| 1713911400 | 33.92 | 0.25 | 0.74 | 33.76 | 33.92 | 33.72 | 149878 |
| 1713825000 | 33.67 | 0.19 | 0.57 | 33.58 | 33.77 | 33.515 | 73535 |
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
