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 | -0.3773 | -0.982552083333 | 38.4 | 39.27 | 37.925 | 3549 | 38.44713093 | SP |
| 4 | 0.3327 | 0.882727513929 | 37.69 | 39.27 | 36.36 | 3195 | 37.80733233 | SP |
| 12 | 0.9427 | 2.54234088457 | 37.08 | 39.27 | 33.52 | 3166 | 37.6925009 | SP |
| 26 | 1.0927 | 2.95884105064 | 36.93 | 39.27 | 33 | 4743 | 36.32066183 | SP |
| 52 | 4.4827 | 13.3652355397 | 33.54 | 39.27 | 27.68 | 4634 | 34.83525376 | SP |
| 156 | -9.1673 | -19.4263615173 | 47.19 | 52.13 | 27.68 | 3186 | 37.31549028 | SP |
| 260 | 5.5927 | 17.2454517422 | 32.43 | 52.13 | 23.045 | 3345 | 38.45810981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 38.0227 | -1.12 | -2.85 | 38.92 | 38.92 | 37.925 | 8797 |
| 1727735400 | 39.1379 | 0.38 | 0.98 | 39.02 | 39.27 | 39.02 | 4704 |
| 1727476200 | 38.7583 | -0.2 | -0.51 | 39.04 | 39.086 | 38.65 | 1731 |
| 1727389800 | 38.9573 | 0.7 | 1.84 | 38.99 | 38.99 | 38.74 | 611 |
| 1727303400 | 38.2548 | 0.02 | 0.06 | 38.4 | 38.55 | 38.2548 | 1903 |
| 1727217000 | 38.2335 | 0.54 | 1.43 | 38.14 | 38.35 | 38.14 | 2373 |
| 1727130600 | 37.6937 | 0.29 | 0.79 | 37.67 | 37.98 | 37.58 | 3650 |
| 1726871400 | 37.4001 | -0.15 | -0.40 | 37.32 | 37.4187 | 37.2829 | 2593 |
| 1726785000 | 37.5513 | 0.48 | 1.30 | 37.44 | 37.61 | 37.3215 | 7964 |
| 1726698600 | 37.0682 | -0.06 | -0.17 | 37.45 | 37.45 | 37.04 | 827 |
| 1726612200 | 37.1295 | -0.29 | -0.79 | 37.15 | 37.205 | 37.025 | 3022 |
| 1726525800 | 37.4233 | -0.58 | -1.53 | 38.08 | 38.08 | 37.39 | 833 |
| 1726266600 | 38.0049 | 0.32 | 0.85 | 37.77 | 38.08 | 37.77 | 2285 |
| 1726180200 | 37.6838 | 0.49 | 1.32 | 37.35 | 37.6838 | 37.35 | 548 |
| 1726093800 | 37.1927 | 0.35 | 0.95 | 36.92 | 37.1927 | 36.36 | 2939 |
| 1726007400 | 36.8442 | -0.1 | -0.26 | 36.96 | 36.96 | 36.7321 | 1329 |
| 1725921000 | 36.94 | -0.27 | -0.73 | 37.1 | 37.11 | 36.9001 | 2169 |
| 1725661800 | 37.2106 | -0.54 | -1.42 | 37.8 | 37.8 | 37.2001 | 2573 |
| 1725575400 | 37.7485 | -0.16 | -0.42 | 38.06 | 38.0888 | 37.715 | 6684 |
| 1725489000 | 37.9073 | -0 | -0.01 | 37.69 | 37.95 | 37.65 | 6369 |
| 1725402600 | 37.9094 | -1.1 | -2.82 | 38.68 | 38.68 | 37.879 | 16365 |
| 1725057000 | 39.0087 | 0.23 | 0.60 | 39 | 39.05 | 38.7815 | 2813 |
| 1724970600 | 38.7763 | 0.25 | 0.65 | 38.63 | 39.18 | 38.63 | 4805 |
| 1724884200 | 38.5247 | -0.19 | -0.48 | 38.83 | 38.83 | 38.44 | 2897 |
| 1724797800 | 38.7106 | 0.13 | 0.34 | 38.61 | 38.74 | 38.35 | 4287 |
| 1724711400 | 38.5792 | 0.28 | 0.73 | 38.9 | 38.9 | 38.54 | 5330 |
| 1724452200 | 38.3 | 0.25 | 0.67 | 38.34 | 38.46 | 38.17 | 3551 |
| 1724365800 | 38.0456 | -0.12 | -0.33 | 38.29 | 38.29 | 38.0456 | 1426 |
| 1724279400 | 38.1703 | -0.17 | -0.45 | 38.18 | 38.18 | 37.88 | 1287 |
| 1724193000 | 38.3424 | -0.14 | -0.36 | 38.45 | 38.45 | 38.2 | 2013 |
| 1724106600 | 38.4825 | 0.35 | 0.92 | 38.09 | 38.53 | 38.015 | 2396 |
| 1723847400 | 38.1309 | 0.29 | 0.77 | 37.94 | 38.18 | 37.82 | 4465 |
| 1723761000 | 37.8394 | 0.65 | 1.74 | 37.64 | 37.8575 | 37.64 | 2292 |
| 1723674600 | 37.1928 | 0.56 | 1.54 | 36.8 | 37.28 | 36.8 | 2425 |
| 1723588200 | 36.6292 | 0.6 | 1.65 | 36.5 | 36.6292 | 36.5 | 1014 |
| 1723501800 | 36.0331 | -0.46 | -1.25 | 36.45 | 36.45 | 35.99 | 2214 |
| 1723242600 | 36.4906 | 0.27 | 0.76 | 36.4 | 36.58 | 36.4 | 812 |
| 1723156200 | 36.2164 | 0.99 | 2.80 | 35.68 | 36.2164 | 35.68 | 641 |
| 1723069800 | 35.2299 | 0.32 | 0.93 | 35.52 | 35.7 | 35.2299 | 2719 |
| 1722983400 | 34.9069 | 0.34 | 0.98 | 34.77 | 35.0341 | 34.63 | 632 |
| 1722897000 | 34.5668 | -0.61 | -1.74 | 34.38 | 34.8819 | 33.52 | 2401 |
| 1722637800 | 35.1776 | -0.75 | -2.08 | 35.56 | 35.56 | 35.07 | 947 |
| 1722551400 | 35.9237 | -1.08 | -2.91 | 36.71 | 36.71 | 35.84 | 6179 |
| 1722465000 | 36.9993 | 0.21 | 0.56 | 37.16 | 37.16 | 36.93 | 3190 |
| 1722378600 | 36.7925 | -0.2 | -0.55 | 37.02 | 37.02 | 36.5601 | 2387 |
| 1722292200 | 36.9962 | -0.88 | -2.33 | 37.34 | 37.34 | 36.9962 | 2118 |
| 1722033000 | 37.8779 | 0.34 | 0.92 | 37.88 | 37.9 | 37.775 | 852 |
| 1721946600 | 37.5331 | -0.13 | -0.34 | 37.65 | 37.8856 | 37.5331 | 729 |
| 1721860200 | 37.66 | -0.45 | -1.17 | 38.26 | 38.26 | 37.66 | 4663 |
| 1721773800 | 38.1077 | 0.35 | 0.92 | 37.92 | 38.36 | 37.92 | 2984 |
| 1721687400 | 37.7604 | 0.55 | 1.47 | 37.51 | 37.88 | 37.51 | 9323 |
| 1721428200 | 37.2127 | -0.02 | -0.05 | 37.31 | 37.31 | 37.175 | 2297 |
| 1721341800 | 37.2301 | -0.4 | -1.06 | 37.55 | 37.7045 | 37.2301 | 1089 |
| 1721255400 | 37.6301 | -0.55 | -1.44 | 38.16 | 38.16 | 37.5 | 6402 |
| 1721169000 | 38.18 | 0.21 | 0.54 | 38.09 | 38.36 | 37.92 | 6599 |
| 1721082600 | 37.9732 | 0.05 | 0.14 | 37.91 | 38.1899 | 37.91 | 1992 |
| 1720823400 | 37.9193 | 0.44 | 1.17 | 37.58 | 38 | 37.58 | 1746 |
| 1720737000 | 37.4822 | 0.34 | 0.91 | 37.54 | 37.59 | 37.45 | 1268 |
| 1720650600 | 37.1441 | 0.25 | 0.68 | 37.08 | 37.1441 | 36.8659 | 1350 |
| 1720564200 | 36.8946 | -0.09 | -0.24 | 37.25 | 37.28 | 36.79 | 1627 |
| 1720477800 | 36.9821 | 0.24 | 0.66 | 36.98 | 37.1 | 36.96 | 2235 |
| 1720218600 | 36.7387 | 0.64 | 1.76 | 36.55 | 36.75 | 36.4821 | 3684 |
| 1720040640 | 36.1035 | 0.18 | 0.51 | 35.81 | 36.25 | 35.81 | 3448 |
| 1719959400 | 35.9205 | 0.11 | 0.29 | 35.8 | 35.9205 | 35.77 | 600 |
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
