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 | -0.1743 | -0.49209486166 | 35.42 | 35.42 | 35.1943 | 4301 | 35.38045237 | SP |
| 4 | 0.2357 | 0.673236218223 | 35.01 | 35.42 | 34.9737 | 1878 | 35.34449119 | SP |
| 12 | 1.5657 | 4.64875296912 | 33.68 | 35.42 | 33.68 | 2692 | 34.92510251 | SP |
| 26 | 2.9657 | 9.18742255266 | 32.28 | 35.42 | 32.25 | 23388 | 33.63674562 | SP |
| 52 | 7.5908 | 27.4483003012 | 27.6549 | 35.42 | 27.54 | 29753 | 32.21257262 | SP |
| 156 | 9.9857 | 39.5316706255 | 25.26 | 35.42 | 23.12 | 23274 | 30.44764671 | SP |
| 260 | 9.9857 | 39.5316706255 | 25.26 | 35.42 | 23.12 | 23274 | 30.44764671 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 35.2457 | 0.05 | 0.15 | 35.23 | 35.29 | 35.23 | 5883 |
| 1730413800 | 35.1943 | -0.18 | -0.50 | 35.1943 | 35.1943 | 35.1943 | 37 |
| 1730327400 | 35.3714 | -0.03 | -0.09 | 35.38 | 35.38 | 35.3714 | 3868 |
| 1730241000 | 35.404 | 0.02 | 0.06 | 35.381 | 35.415 | 35.38 | 6895 |
| 1730154600 | 35.3815 | 0.05 | 0.14 | 35.38 | 35.419 | 35.375 | 8113 |
| 1729895400 | 35.3307 | -0.01 | -0.02 | 35.42 | 35.42 | 35.3307 | 2592 |
| 1729809000 | 35.3378 | 0.03 | 0.08 | 35.34 | 35.34 | 35.3295 | 2187 |
| 1729722600 | 35.31 | -0.08 | -0.24 | 35.36 | 35.36 | 35.3 | 2570 |
| 1729636200 | 35.394 | 0.02 | 0.07 | 35.34 | 35.394 | 35.34 | 807 |
| 1729549800 | 35.371 | -0.01 | -0.03 | 35.32 | 35.371 | 35.32 | 167 |
| 1729290600 | 35.38 | 0.05 | 0.16 | 35.37 | 35.38 | 35.3699 | 383 |
| 1729204200 | 35.3251 | 0.02 | 0.06 | 35.35 | 35.35 | 35.31 | 1722 |
| 1729117800 | 35.305 | 0.05 | 0.14 | 35.26 | 35.34 | 35.26 | 1966 |
| 1729031400 | 35.2551 | -0.04 | -0.11 | 35.3196 | 35.3196 | 35.22 | 3391 |
| 1728945000 | 35.2953 | 0.06 | 0.16 | 35.2 | 35.3007 | 35.2 | 1256 |
| 1728685800 | 35.24 | 0.08 | 0.21 | 35.1 | 35.24 | 35.1 | 749 |
| 1728599400 | 35.165 | -0.01 | -0.03 | 35.12 | 35.165 | 35.12 | 166 |
| 1728513000 | 35.175 | 0.07 | 0.20 | 35.17 | 35.175 | 35.145 | 398 |
| 1728426600 | 35.1044 | 0.13 | 0.37 | 35.09 | 35.1044 | 35.09 | 129 |
| 1728340200 | 34.9737 | -0.1 | -0.28 | 34.98 | 34.98 | 34.9737 | 2 |
| 1728081000 | 35.0725 | 0.11 | 0.32 | 35.01 | 35.0725 | 35.01 | 165 |
| 1727994600 | 34.9616 | -0.04 | -0.12 | 34.99 | 34.99 | 34.9545 | 4109 |
| 1727908200 | 35.0051 | 0.01 | 0.03 | 35.0051 | 35.0051 | 35.0051 | 108 |
| 1727821800 | 34.995 | -0.12 | -0.33 | 35.01 | 35.03 | 34.995 | 1026 |
| 1727735400 | 35.1114 | 0.04 | 0.10 | 35.02 | 35.1114 | 35.02 | 3728 |
| 1727476200 | 35.075 | -0.02 | -0.04 | 35.03 | 35.11 | 35.03 | 14980 |
| 1727389800 | 35.0904 | 0.04 | 0.10 | 35.07 | 35.0904 | 35.07 | 271 |
| 1727303400 | 35.0551 | -0.03 | -0.07 | 35.0551 | 35.0551 | 35.0551 | 12 |
| 1727217000 | 35.0805 | 0.03 | 0.08 | 34.99 | 35.0805 | 34.99 | 37676 |
| 1727130600 | 35.0522 | 0.04 | 0.11 | 35 | 35.0522 | 35 | 860 |
| 1726871400 | 35.0123 | 0.01 | 0.02 | 34.97 | 35.0123 | 34.9506 | 715 |
| 1726785000 | 35.0047 | 0.19 | 0.53 | 35.01 | 35.01 | 34.97 | 422 |
| 1726698600 | 34.8196 | 0 | 0.01 | 34.82 | 34.88 | 34.8196 | 184 |
| 1726612200 | 34.815 | -0 | -0.01 | 34.88 | 34.88 | 34.815 | 80 |
| 1726525800 | 34.8195 | 0.01 | 0.04 | 34.74 | 34.8195 | 34.74 | 2695 |
| 1726266600 | 34.8051 | 0.08 | 0.24 | 34.7994 | 34.81 | 34.7994 | 841 |
| 1726180200 | 34.7213 | 0.1 | 0.29 | 34.62 | 34.7213 | 34.62 | 684 |
| 1726093800 | 34.6208 | 0.17 | 0.50 | 34.39 | 34.6208 | 34.23 | 1746 |
| 1726007400 | 34.4478 | 0.1 | 0.28 | 34.42 | 34.4478 | 34.32 | 610 |
| 1725921000 | 34.3507 | 0.21 | 0.61 | 34.34 | 34.41 | 34.28 | 879 |
| 1725661800 | 34.1435 | -0.28 | -0.81 | 34.41 | 34.41 | 34.1435 | 513 |
| 1725575400 | 34.4206 | -0.04 | -0.13 | 34.4913 | 34.52 | 34.3584 | 1415 |
| 1725489000 | 34.465 | 0.02 | 0.04 | 34.47 | 34.51 | 34.46 | 2947 |
| 1725402600 | 34.45 | -0.38 | -1.09 | 34.71 | 34.71 | 34.45 | 25031 |
| 1725057000 | 34.8305 | 0.15 | 0.44 | 34.8305 | 34.8305 | 34.8305 | 1 |
| 1724970600 | 34.6775 | 0 | 0.01 | 34.76 | 34.76 | 34.6775 | 839 |
| 1724884200 | 34.674 | -0.06 | -0.16 | 34.76 | 34.76 | 34.64 | 1226 |
| 1724797800 | 34.7309 | 0.05 | 0.14 | 34.69 | 34.7309 | 34.6746 | 3395 |
| 1724711400 | 34.6831 | -0.05 | -0.14 | 34.84 | 34.84 | 34.6727 | 851 |
| 1724452200 | 34.7302 | 0.19 | 0.56 | 34.6783 | 34.7302 | 34.6 | 1025 |
| 1724365800 | 34.5356 | -0.13 | -0.37 | 34.63 | 34.64 | 34.5356 | 2967 |
| 1724279400 | 34.6627 | 0.04 | 0.11 | 34.63 | 34.6627 | 34.63 | 238 |
| 1724193000 | 34.625 | -0.01 | -0.03 | 34.64 | 34.64 | 34.58 | 1049 |
| 1724106600 | 34.6362 | 0.1 | 0.28 | 34.5904 | 34.6362 | 34.5904 | 1400 |
| 1723847400 | 34.5405 | 0.06 | 0.19 | 34.5405 | 34.5405 | 34.5405 | 1 |
| 1723761000 | 34.4758 | 0.19 | 0.56 | 34.45 | 34.4927 | 34.45 | 1814 |
| 1723674600 | 34.2851 | 0.14 | 0.40 | 34.19 | 34.2851 | 34.19 | 471 |
| 1723588200 | 34.147 | 0.32 | 0.96 | 34.103 | 34.147 | 34.103 | 2222 |
| 1723501800 | 33.8223 | -0.01 | -0.03 | 33.85 | 33.9428 | 33.8223 | 957 |
| 1723242600 | 33.833 | 0.17 | 0.50 | 33.68 | 33.833 | 33.68 | 1252 |
| 1723156200 | 33.6661 | 0.44 | 1.33 | 33.4 | 33.7 | 33.4 | 4203 |
| 1723069800 | 33.225 | -0.18 | -0.53 | 33.69 | 33.7 | 33.225 | 3009 |
| 1722983400 | 33.4037 | 0.41 | 1.25 | 33.24 | 33.47 | 33.15 | 3438 |
| 1722897000 | 32.9915 | -0.7 | -2.07 | 32.72 | 33.299999 | 32.72 | 110439 |
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
