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 | 0.4903 | 1.41951360741 | 34.54 | 35.03 | 34.455 | 6637 | 34.66699409 | SP |
| 4 | -0.5297 | -1.48959505062 | 35.56 | 35.6199 | 34.14 | 14023 | 35.02220027 | SP |
| 12 | -0.1397 | -0.397213534262 | 35.17 | 35.8915 | 34.14 | 13090 | 35.30886583 | SP |
| 26 | 0.6003 | 1.74353761255 | 34.43 | 35.8915 | 34.14 | 39140 | 34.57664296 | SP |
| 52 | 2.5203 | 7.75238388188 | 32.51 | 35.8915 | 32.1654 | 48170 | 33.83458328 | SP |
| 156 | 5.5803 | 18.9483870968 | 29.45 | 35.8915 | 26.2322 | 40948 | 31.81801422 | SP |
| 260 | 5.5803 | 18.9483870968 | 29.45 | 35.8915 | 26.2322 | 40948 | 31.81801422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 35.0303 | 0.01 | 0.02 | 35.03 | 35.07 | 35 | 21630 |
| 1742855400 | 35.024 | 0.36 | 1.05 | 34.88 | 35.03 | 34.88 | 2778 |
| 1742596200 | 34.6616 | 0 | 0.01 | 34.49 | 34.6616 | 34.49 | 2502 |
| 1742509800 | 34.6593 | -0.04 | -0.11 | 34.57 | 34.81 | 34.57 | 3554 |
| 1742423400 | 34.6979 | 0.22 | 0.63 | 34.59 | 34.6979 | 34.5786 | 16534 |
| 1742337000 | 34.48 | -0.23 | -0.67 | 34.54 | 34.54 | 34.455 | 7818 |
| 1742250600 | 34.7127 | 0.14 | 0.40 | 34.63 | 34.79 | 34.5836 | 3572 |
| 1741991400 | 34.5755 | 0.44 | 1.28 | 34.365 | 34.5755 | 34.365 | 8143 |
| 1741905000 | 34.14 | -0.28 | -0.83 | 34.3931 | 34.3931 | 34.14 | 6799 |
| 1741818600 | 34.4245 | 0.07 | 0.20 | 34.52 | 34.52 | 34.29 | 5874 |
| 1741732200 | 34.357 | -0.12 | -0.35 | 34.4624 | 34.5128 | 34.22 | 12565 |
| 1741645800 | 34.4768 | -0.5 | -1.44 | 34.7 | 34.7499 | 34.386 | 11134 |
| 1741390200 | 34.9804 | 0.11 | 0.33 | 34.8 | 34.9804 | 34.66 | 4255 |
| 1741303800 | 34.8668 | -0.32 | -0.90 | 35.03 | 35.0804 | 34.804967 | 8593 |
| 1741217400 | 35.1839 | 0.19 | 0.55 | 34.99 | 35.2149 | 34.98 | 34664 |
| 1741131000 | 34.9917 | -0.18 | -0.52 | 35.015 | 35.2299 | 34.89 | 8327 |
| 1741044600 | 35.175 | -0.3 | -0.84 | 35.51 | 35.5424 | 35.08 | 11973 |
| 1740785400 | 35.4713 | 0.25 | 0.72 | 35.24 | 35.4713 | 35.22 | 6331 |
| 1740699000 | 35.2167 | -0.27 | -0.76 | 35.55 | 35.55 | 35.2167 | 97115 |
| 1740612600 | 35.4847 | -0.01 | -0.03 | 35.51 | 35.6199 | 35.4 | 15025 |
| 1740526200 | 35.4967 | -0.08 | -0.21 | 35.56 | 35.56 | 35.3901 | 12902 |
| 1740439800 | 35.5724 | -0.05 | -0.15 | 35.67 | 35.68 | 35.56 | 4369 |
| 1740180600 | 35.6263 | -0.25 | -0.70 | 35.7633 | 35.78 | 35.61 | 3959 |
| 1740094200 | 35.8759 | -0.02 | -0.04 | 35.8 | 35.8799 | 35.78 | 41660 |
| 1740007800 | 35.8915 | 0.05 | 0.13 | 35.83 | 35.8915 | 35.8205 | 4241 |
| 1739921400 | 35.8457 | 0.02 | 0.05 | 35.86 | 35.86 | 35.7818 | 9100 |
| 1739575800 | 35.8293 | 0.02 | 0.06 | 35.815 | 35.8499 | 35.8 | 1351 |
| 1739489400 | 35.8072 | 0.15 | 0.41 | 35.71 | 35.8072 | 35.66 | 5194 |
| 1739403000 | 35.6602 | -0.04 | -0.10 | 35.56 | 35.6692 | 35.56 | 4936 |
| 1739316600 | 35.6961 | 0.03 | 0.07 | 35.62 | 35.7199 | 35.62 | 106462 |
| 1739230200 | 35.67 | 0.08 | 0.21 | 35.66 | 35.68 | 35.65 | 4118 |
| 1738971000 | 35.595 | -0.1 | -0.29 | 35.715 | 35.715 | 35.5801 | 3092 |
| 1738884600 | 35.699 | 0.05 | 0.13 | 35.6647 | 35.699 | 35.65 | 1391 |
| 1738798200 | 35.6527 | 0.06 | 0.18 | 35.57 | 35.6699 | 35.565 | 3439 |
| 1738711800 | 35.5904 | 0.1 | 0.28 | 35.5 | 35.5904 | 35.5 | 8902 |
| 1738625400 | 35.4911 | -0.08 | -0.22 | 35.36 | 35.51 | 35.36 | 5038 |
| 1738366200 | 35.5679 | -0.04 | -0.10 | 35.68 | 35.7089 | 35.5679 | 5751 |
| 1738279800 | 35.605 | 0.04 | 0.11 | 35.61 | 35.63 | 35.52 | 10599 |
| 1738193400 | 35.5655 | -0.04 | -0.11 | 35.561 | 35.5863 | 35.48 | 11014 |
| 1738107000 | 35.6052 | 0.14 | 0.38 | 35.49 | 35.61 | 35.49 | 3089 |
| 1738020600 | 35.47 | -0.2 | -0.57 | 35.4 | 35.48 | 35.4 | 4986 |
| 1737761400 | 35.6734 | 0.04 | 0.12 | 35.71 | 35.7188 | 35.6501 | 3466 |
| 1737675000 | 35.6303 | 0 | 0.00 | 35.6303 | 35.6303 | 35.6303 | 0 |
| 1737588600 | 35.6303 | 0.08 | 0.21 | 35.62 | 35.66 | 35.62 | 4918 |
| 1737502200 | 35.555 | 0.1 | 0.29 | 35.471 | 35.62 | 35.471 | 40058 |
| 1737156600 | 35.4537 | 0.13 | 0.38 | 35.43 | 35.465 | 35.43 | 1177 |
| 1737070200 | 35.32 | -0.02 | -0.06 | 35.33 | 35.37 | 35.29 | 7980 |
| 1736983800 | 35.34 | 0.34 | 0.98 | 35.22 | 35.37 | 35.22 | 12795 |
| 1736897400 | 34.9981 | -0 | -0.00 | 35.08 | 35.08 | 34.93 | 10451 |
| 1736811000 | 34.9993 | 0.03 | 0.07 | 34.86 | 34.9993 | 34.82 | 13287 |
| 1736551800 | 34.9736 | -0.22 | -0.62 | 34.98 | 35.03 | 34.89 | 16523 |
| 1736379000 | 35.1902 | 0.03 | 0.08 | 35.1468 | 35.2 | 35.14 | 3161 |
| 1736292600 | 35.1621 | -0.16 | -0.44 | 35.285 | 35.285 | 35.14213 | 8349 |
| 1736206200 | 35.3182 | 0.06 | 0.17 | 35.35 | 35.41 | 35.3 | 12194 |
| 1735947000 | 35.2597 | 0.21 | 0.60 | 35.14 | 35.26 | 35.14 | 5179 |
| 1735860600 | 35.0484 | -0.02 | -0.05 | 35.1006 | 35.1962 | 34.93 | 41464 |
| 1735687800 | 35.0646 | -0.06 | -0.16 | 35.17 | 35.17 | 35.01 | 15784 |
| 1735601400 | 35.1196 | -0.16 | -0.45 | 35.11 | 35.19 | 35.05 | 3136 |
| 1735342200 | 35.2778 | -0.12 | -0.34 | 35.2746 | 35.2778 | 35.2746 | 191 |
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
