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 | 0.3085 | 0.870831792559 | 35.4259 | 35.79 | 35.39 | 16324 | 35.60116418 | SP |
| 4 | 0.8144 | 2.33218785796 | 34.92 | 35.79 | 33.73 | 38342 | 34.92995155 | SP |
| 12 | 1.4844 | 4.33401459854 | 34.25 | 36.08 | 33.73 | 72148 | 34.79513094 | SP |
| 26 | 2.0144 | 5.97390272835 | 33.72 | 36.08 | 33.6001 | 77987 | 34.50859086 | SP |
| 52 | 4.6544 | 14.9755469755 | 31.08 | 36.08 | 30.17 | 45020 | 34.20913029 | SP |
| 156 | 5.4844 | 18.1302479339 | 30.25 | 36.08 | 29.8001 | 51122 | 33.13716493 | SP |
| 260 | 5.4844 | 18.1302479339 | 30.25 | 36.08 | 29.8001 | 51122 | 33.13716493 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 35.7344 | 0.18 | 0.52 | 35.61 | 35.77 | 35.6 | 16433 |
| 1724365800 | 35.55 | -0.13 | -0.38 | 35.72 | 35.79 | 35.48 | 35155 |
| 1724279400 | 35.6846 | 0.09 | 0.27 | 35.67 | 35.71 | 35.59 | 9854 |
| 1724193000 | 35.59 | -0.09 | -0.25 | 35.59 | 35.7 | 35.5701 | 7773 |
| 1724106600 | 35.68 | 0.2 | 0.58 | 35.4759 | 35.68 | 35.4759 | 22908 |
| 1723847400 | 35.4759 | 0.05 | 0.14 | 35.41 | 35.503 | 35.39 | 5929 |
| 1723761000 | 35.4259 | 0.25 | 0.70 | 35.39 | 35.47 | 35.3101 | 8463 |
| 1723674600 | 35.18 | 0.11 | 0.31 | 35.0729 | 35.2 | 35.03 | 6209 |
| 1723588200 | 35.0729 | 0.28 | 0.81 | 34.85 | 35.13 | 34.85 | 140776 |
| 1723501800 | 34.79 | 0.05 | 0.14 | 34.86 | 34.9 | 34.7201 | 14495 |
| 1723242600 | 34.7418 | 0.13 | 0.37 | 34.6154 | 34.85 | 34.6154 | 48938 |
| 1723156200 | 34.6154 | 0.41 | 1.20 | 34.205 | 34.675 | 34.205 | 41387 |
| 1723069800 | 34.205 | -0.16 | -0.45 | 34.52 | 34.68 | 34.205 | 25261 |
| 1722983400 | 34.36 | 0.15 | 0.44 | 34.09 | 34.649 | 34.09 | 75524 |
| 1722897000 | 34.21 | -0.45 | -1.31 | 34.32 | 34.405 | 33.73 | 33293 |
| 1722637800 | 34.6642 | -0.33 | -0.94 | 34.9936 | 34.9936 | 34.57 | 10353 |
| 1722551400 | 34.9936 | -0.28 | -0.79 | 35.29 | 35.3412 | 34.8851 | 74541 |
| 1722465000 | 35.271 | 0.26 | 0.74 | 35.011 | 35.3261 | 35.011 | 7648 |
| 1722378600 | 35.011 | -0.06 | -0.18 | 35.08 | 35.0974 | 34.9029 | 11023 |
| 1722292200 | 35.075 | 0.05 | 0.15 | 35.01 | 35.14 | 35.005 | 174808 |
| 1722033000 | 35.0227 | 0.19 | 0.55 | 34.92 | 35.0707 | 34.92 | 8705 |
| 1721946600 | 34.83 | -0.1 | -0.29 | 34.88 | 35.09 | 34.83 | 28263 |
| 1721860200 | 34.93 | 0.03 | 0.09 | 35.13 | 35.13 | 34.93 | 7517 |
| 1721773800 | 34.9 | -0.44 | -1.25 | 35.29 | 35.39 | 34.9 | 29055 |
| 1721687400 | 35.34 | 0.2 | 0.56 | 36.08 | 36.08 | 35.22 | 16962 |
| 1721428200 | 35.1415 | -0.11 | -0.31 | 35.21 | 35.23 | 35.098 | 47671 |
| 1721341800 | 35.2511 | -0.11 | -0.32 | 35.37 | 35.411 | 35.2099 | 4797 |
| 1721255400 | 35.3659 | -0.21 | -0.59 | 35.5754 | 35.5754 | 35.34 | 3120 |
| 1721169000 | 35.5754 | 0.09 | 0.26 | 35.49 | 35.58 | 35.49 | 4624 |
| 1721082600 | 35.4829 | -0 | -0.01 | 35.485 | 35.55 | 35.4829 | 2095 |
| 1720823400 | 35.485 | 0.09 | 0.24 | 35.3999 | 35.5471 | 35.3999 | 6207 |
| 1720737000 | 35.3999 | -0.07 | -0.20 | 35.4725 | 35.4725 | 35.3109 | 2924 |
| 1720650600 | 35.4725 | 0.14 | 0.39 | 35.42 | 35.4725 | 35.329 | 16284 |
| 1720564200 | 35.3363 | 0.02 | 0.06 | 35.315 | 35.3999 | 35.298 | 5607 |
| 1720477800 | 35.315 | -0.04 | -0.10 | 35.35 | 35.35 | 35.27 | 5166 |
| 1720218600 | 35.35 | 0.15 | 0.41 | 35.18 | 35.44 | 35.18 | 29382 |
| 1720040640 | 35.2044 | 0.08 | 0.22 | 35.1259 | 35.24 | 35.1259 | 3793 |
| 1719959400 | 35.1259 | 0.08 | 0.22 | 35.05 | 35.15 | 34.9801 | 40767 |
| 1719873000 | 35.05 | 0.06 | 0.17 | 34.992 | 35.05 | 34.935 | 25635 |
| 1719613800 | 34.992 | -0 | -0.01 | 34.995 | 35.1243 | 34.982 | 4175 |
| 1719527400 | 34.995 | 0.02 | 0.04 | 34.97 | 35.0599 | 34.95 | 3186 |
| 1719441000 | 34.98 | -0.01 | -0.03 | 34.88 | 35 | 34.88 | 11807 |
| 1719354600 | 34.99 | 0.09 | 0.26 | 34.8976 | 34.99 | 34.88 | 4573 |
| 1719268200 | 34.8976 | -0 | -0.01 | 34.88 | 35.0287 | 34.88 | 1225325 |
| 1719009000 | 34.9 | -0.08 | -0.23 | 34.86 | 34.98 | 34.86 | 64651 |
| 1718922600 | 34.98 | 0.02 | 0.06 | 34.99 | 35.07 | 34.89 | 56718 |
| 1718749800 | 34.96 | -0.01 | -0.03 | 34.97 | 35.01 | 34.92 | 67774 |
| 1718663400 | 34.97 | 0.13 | 0.37 | 34.96 | 35.01 | 34.731 | 59630 |
| 1718404200 | 34.84 | -0.02 | -0.06 | 34.81 | 34.84 | 34.71 | 104398 |
| 1718317800 | 34.86 | 0.07 | 0.19 | 34.88 | 34.88 | 34.72 | 83172 |
| 1718231400 | 34.7927 | 0.14 | 0.40 | 34.88 | 34.9 | 34.74 | 166459 |
| 1718145000 | 34.655 | 0.02 | 0.07 | 34.58 | 34.66 | 34.47 | 108251 |
| 1718058600 | 34.63 | 0.05 | 0.15 | 34.55 | 34.6313 | 34.46 | 101268 |
| 1717799400 | 34.578 | -0.01 | -0.03 | 34.55 | 34.66 | 34.49 | 124243 |
| 1717713000 | 34.59 | 0 | 0.00 | 34.65 | 34.65 | 34.52 | 228400 |
| 1717626600 | 34.59 | 0.22 | 0.64 | 34.48 | 34.59 | 34.3761 | 94404 |
| 1717540200 | 34.37 | 0.04 | 0.12 | 34.24 | 34.3996 | 34.24 | 189405 |
| 1717453800 | 34.33 | 0.06 | 0.16 | 34.42 | 34.5642 | 34.17 | 273662 |
| 1717194600 | 34.2745 | 0.01 | 0.04 | 34.25 | 34.41 | 34 | 92502 |
| 1717108200 | 34.26 | 0 | 0.00 | 34.25 | 34.26 | 34.11 | 133875 |
| 1717021800 | 34.26 | -0.1 | -0.28 | 34.355 | 34.38 | 34.22 | 116108 |
| 1716935400 | 34.355 | -0.05 | -0.13 | 34.43 | 34.47 | 34.27 | 186765 |
| 1716589800 | 34.4 | 0.17 | 0.50 | 34.37 | 34.43 | 34.27 | 215877 |
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
