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 | -0.6358 | -1.77251184834 | 35.87 | 36.172 | 35.22 | 4569 | 35.66277068 | SP |
| 4 | 0.1342 | 0.382336182336 | 35.1 | 36.172 | 34.98 | 4549 | 35.45561957 | SP |
| 12 | 0.2142 | 0.611650485437 | 35.02 | 36.172 | 33.89 | 5027 | 34.9238602 | SP |
| 26 | 1.7742 | 5.30245068739 | 33.46 | 36.172 | 33.365 | 12396 | 34.34934813 | SP |
| 52 | 2.4542 | 7.48688224527 | 32.78 | 36.172 | 30.5203 | 11801 | 33.40349805 | SP |
| 156 | 3.4442 | 10.8342245989 | 31.79 | 36.172 | 29.16 | 15633 | 33.0106395 | SP |
| 260 | 8.5242 | 31.9138899289 | 26.71 | 36.172 | 18.5637 | 31278 | 28.74065568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 35.51 | 0 | 0.00 | 35.51 | 35.51 | 35.51 | 0 |
| 1719527400 | 35.51 | -0.14 | -0.39 | 35.5 | 35.53 | 35.41 | 7383 |
| 1719441000 | 35.6491 | -0.12 | -0.35 | 35.66 | 35.66 | 35.5683 | 3912 |
| 1719354600 | 35.7738 | -0.25 | -0.70 | 36.06 | 36.06 | 35.75 | 5605 |
| 1719268200 | 36.0267 | 0.21 | 0.59 | 35.87 | 36.172 | 35.87 | 3350 |
| 1719009000 | 35.8169 | 0.15 | 0.41 | 35.74 | 35.8169 | 35.725 | 3572 |
| 1718922600 | 35.67 | 0.06 | 0.18 | 35.69 | 35.7799 | 35.6576 | 7923 |
| 1718749800 | 35.6074 | 0.17 | 0.47 | 35.51 | 35.6074 | 35.4688 | 2290 |
| 1718663400 | 35.44 | 0.23 | 0.66 | 35.17 | 35.5299 | 35.17 | 8459 |
| 1718404200 | 35.2085 | -0.05 | -0.15 | 35.1 | 35.2299 | 35.01 | 5032 |
| 1718317800 | 35.2621 | 0.01 | 0.02 | 35.0427 | 35.2621 | 35.0427 | 9258 |
| 1718231400 | 35.256 | -0.02 | -0.06 | 35.29 | 35.3087 | 35.25 | 4278 |
| 1718145000 | 35.2781 | -0.04 | -0.11 | 35.21 | 35.2781 | 35.17 | 2146 |
| 1718058600 | 35.3174 | -0.02 | -0.07 | 35.29 | 35.345 | 35.2141 | 3618 |
| 1717799400 | 35.3415 | 0.02 | 0.06 | 35.32 | 35.5087 | 35.32 | 2292 |
| 1717713000 | 35.32 | -0.01 | -0.03 | 35.3622 | 35.3701 | 35.3 | 3677 |
| 1717626600 | 35.3312 | 0.06 | 0.17 | 35.36 | 35.3672 | 35.28 | 4443 |
| 1717540200 | 35.2705 | 0.23 | 0.66 | 34.98 | 35.3149 | 34.98 | 3883 |
| 1717453800 | 35.038 | -0.05 | -0.13 | 35.1 | 35.15 | 35 | 2717 |
| 1717194600 | 35.0852 | 0.51 | 1.47 | 34.64 | 35.0852 | 34.565 | 2627 |
| 1717108200 | 34.5771 | 0.2 | 0.57 | 34.45 | 34.595 | 34.45 | 12761 |
| 1717021800 | 34.38 | -0.24 | -0.71 | 34.43 | 34.48 | 34.38 | 1986 |
| 1716935400 | 34.6243 | -0.37 | -1.05 | 34.96 | 34.96 | 34.55 | 6192 |
| 1716589800 | 34.9901 | 0.01 | 0.03 | 35.01 | 35.0598 | 34.9901 | 1796 |
| 1716503400 | 34.98 | -0.39 | -1.10 | 35.35 | 35.35 | 34.93 | 5474 |
| 1716417000 | 35.37 | 0.03 | 0.08 | 35.3 | 35.485 | 35.3 | 3478 |
| 1716330600 | 35.34 | 0.04 | 0.11 | 35.36 | 35.36 | 35.21 | 7866 |
| 1716244200 | 35.3 | -0.19 | -0.54 | 35.46 | 35.46 | 35.3 | 4745 |
| 1715985000 | 35.4923 | 0.04 | 0.11 | 35.5 | 35.5 | 35.41 | 6341 |
| 1715898600 | 35.4523 | 0.18 | 0.52 | 35.39 | 35.47 | 35.39 | 5641 |
| 1715812200 | 35.2687 | 0.19 | 0.54 | 35.15 | 35.2687 | 35.15 | 1993 |
| 1715725800 | 35.0799 | -0.01 | -0.03 | 35.18 | 35.18 | 34.9361 | 1830 |
| 1715639400 | 35.09 | -0.04 | -0.11 | 35.21 | 35.255 | 35.06 | 5477 |
| 1715380200 | 35.1291 | 0.06 | 0.17 | 35.1 | 35.1291 | 35.095 | 979 |
| 1715293800 | 35.0686 | 0.17 | 0.47 | 34.92 | 35.0686 | 34.92 | 4727 |
| 1715207400 | 34.9031 | 0.04 | 0.13 | 34.82 | 34.9031 | 34.82 | 4735 |
| 1715121000 | 34.8591 | 0.26 | 0.74 | 34.76 | 34.8591 | 34.76 | 2844 |
| 1715034600 | 34.6029 | 0.13 | 0.38 | 34.55 | 34.6029 | 34.4734 | 2223 |
| 1714775400 | 34.472 | 0.23 | 0.67 | 34.45 | 34.48 | 34.3001 | 2642 |
| 1714689000 | 34.2422 | -0.06 | -0.18 | 34.37 | 34.37 | 34.2372 | 1706 |
| 1714602600 | 34.305 | -0.03 | -0.08 | 34.26 | 34.558 | 34.19 | 4168 |
| 1714516200 | 34.3338 | -0.34 | -0.98 | 34.5 | 34.51 | 34.3338 | 3071 |
| 1714429800 | 34.6727 | 0.07 | 0.20 | 34.735 | 34.735 | 34.6051 | 3795 |
| 1714170600 | 34.6027 | -0.11 | -0.31 | 34.67 | 34.7151 | 34.6027 | 3725 |
| 1714084200 | 34.71 | -0.1 | -0.29 | 34.7 | 34.81 | 34.54 | 13041 |
| 1713997800 | 34.81 | 0.07 | 0.21 | 34.65 | 34.81 | 34.6192 | 7287 |
| 1713911400 | 34.7373 | 0.23 | 0.66 | 34.72 | 34.77 | 34.72 | 1600 |
| 1713825000 | 34.5103 | 0.2 | 0.59 | 34.47 | 34.6753 | 34.38 | 15809 |
| 1713565800 | 34.3095 | 0.28 | 0.84 | 34.15 | 34.3095 | 34.15 | 8338 |
| 1713479400 | 34.0249 | 0.04 | 0.12 | 34.18 | 34.18 | 33.967 | 4742 |
| 1713393000 | 33.9828 | 0.05 | 0.15 | 34.04 | 34.04 | 33.89 | 3756 |
| 1713306600 | 33.9327 | -0.08 | -0.24 | 34.04 | 34.0451 | 33.902 | 6145 |
| 1713220200 | 34.0154 | -0.19 | -0.54 | 34.51 | 34.51 | 34.01 | 2552 |
| 1712961000 | 34.2014 | -0.32 | -0.92 | 34.37 | 34.4562 | 34.16 | 10887 |
| 1712874600 | 34.52 | -0.27 | -0.77 | 34.77 | 34.77 | 34.52 | 16272 |
| 1712788200 | 34.7889 | -0.29 | -0.82 | 34.77 | 34.8408 | 34.7046 | 2676 |
| 1712701800 | 35.0768 | 0.08 | 0.22 | 35.09 | 35.09 | 34.9457 | 4438 |
| 1712615400 | 34.9997 | -0.03 | -0.09 | 35.02 | 35.08 | 34.9997 | 4797 |
| 1712356200 | 35.03 | 0.12 | 0.35 | 34.88 | 35.09 | 34.88 | 1921 |
| 1712269800 | 34.9072 | -0.36 | -1.03 | 35.42 | 35.4559 | 34.88 | 4792 |
| 1712183400 | 35.2698 | -0.1 | -0.28 | 35.37 | 35.387 | 35.235 | 12286 |
| 1712097000 | 35.3687 | -0.18 | -0.51 | 35.43 | 35.435 | 35.3301 | 44454 |
| 1712010600 | 35.5488 | -0.23 | -0.65 | 35.68 | 35.68 | 35.52 | 4415 |
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
