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 | -0.27 | -0.709592641261 | 38.05 | 38.375 | 37.67 | 8573 | 37.95284207 | SP |
| 4 | -0.14 | -0.369198312236 | 37.92 | 38.375 | 37.18 | 8749 | 37.78277846 | SP |
| 12 | -0.4 | -1.04766893662 | 38.18 | 38.74 | 36.3203 | 9933 | 37.66376292 | SP |
| 26 | 3.17 | 9.15920254262 | 34.61 | 39.18 | 33.85 | 10259 | 36.87339768 | SP |
| 52 | 6.64 | 21.3230571612 | 31.14 | 39.18 | 30.1001 | 17668 | 33.53098476 | SP |
| 156 | 5.34 | 16.4611590629 | 32.44 | 39.18 | 26.2582 | 16345 | 32.03946026 | SP |
| 260 | 13.18 | 53.5772357724 | 24.6 | 39.18 | 15.74 | 14400 | 30.04185805 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 37.78 | 0.04 | 0.11 | 37.75 | 37.9905 | 37.67 | 9640 |
| 1719527400 | 37.7403 | -0.07 | -0.20 | 37.73 | 37.77 | 37.69 | 4383 |
| 1719441000 | 37.8151 | -0.11 | -0.28 | 37.81 | 37.8151 | 37.695 | 7883 |
| 1719354600 | 37.9216 | -0.27 | -0.70 | 38.2 | 38.2 | 37.73 | 13973 |
| 1719268200 | 38.19 | 0.18 | 0.48 | 37.93 | 38.375 | 37.93 | 8498 |
| 1719009000 | 38.0068 | 0.01 | 0.02 | 38.05 | 38.05 | 37.9 | 8128 |
| 1718922600 | 37.998 | -0.04 | -0.10 | 38 | 38.1199 | 37.9208 | 13934 |
| 1718749800 | 38.037 | 0.24 | 0.64 | 37.85 | 38.05 | 37.83 | 15513 |
| 1718663400 | 37.796 | 0.44 | 1.17 | 37.36 | 37.9099 | 37.36 | 3113 |
| 1718404200 | 37.3604 | -0.32 | -0.85 | 37.49 | 37.49 | 37.18 | 5384 |
| 1718317800 | 37.68 | -0.14 | -0.37 | 37.85 | 37.85 | 37.4811 | 5895 |
| 1718231400 | 37.8181 | 0.38 | 1.01 | 38.04 | 38.05 | 37.8181 | 4142 |
| 1718145000 | 37.4413 | -0.23 | -0.62 | 37.56 | 37.56 | 37.32 | 4228 |
| 1718058600 | 37.674 | 0.19 | 0.50 | 37.39 | 37.7328 | 37.39 | 7012 |
| 1717799400 | 37.4863 | 0.27 | 0.72 | 37.48 | 37.5999 | 37.48 | 8956 |
| 1717713000 | 37.22 | -0.55 | -1.46 | 37.86 | 37.86 | 37.22 | 12339 |
| 1717626600 | 37.7702 | 0.37 | 0.99 | 37.63 | 37.8212 | 37.4283 | 17480 |
| 1717540200 | 37.4013 | -0.45 | -1.20 | 37.7 | 37.7468 | 37.4013 | 8476 |
| 1717453800 | 37.8544 | -0.29 | -0.77 | 38.28 | 38.28 | 37.57 | 8306 |
| 1717194600 | 38.1468 | 0.35 | 0.93 | 37.92 | 38.1468 | 37.59 | 8583 |
| 1717108200 | 37.794 | 0.21 | 0.57 | 37.53 | 37.89 | 37.53 | 13651 |
| 1717021800 | 37.5807 | -0.34 | -0.89 | 37.6 | 37.69 | 37.56 | 9114 |
| 1716935400 | 37.92 | -0.23 | -0.61 | 38.26 | 38.26 | 37.8 | 9374 |
| 1716589800 | 38.1532 | 0.45 | 1.19 | 37.99 | 38.1816 | 37.99 | 6336 |
| 1716503400 | 37.7049 | -0.31 | -0.82 | 38.18 | 38.18 | 37.7 | 9688 |
| 1716417000 | 38.0165 | -0.27 | -0.70 | 38.2 | 38.2 | 37.97 | 15766 |
| 1716330600 | 38.2841 | -0.03 | -0.08 | 38.36 | 38.36 | 38.16 | 7424 |
| 1716244200 | 38.3158 | 0.04 | 0.10 | 38.31 | 38.3915 | 38.31 | 3331 |
| 1715985000 | 38.2771 | -0 | -0.01 | 38.27 | 38.33 | 38.22 | 6942 |
| 1715898600 | 38.2801 | -0.25 | -0.66 | 38.52 | 38.52 | 38.2801 | 6329 |
| 1715812200 | 38.5346 | 0.39 | 1.02 | 38.27 | 38.5468 | 38.27 | 16633 |
| 1715725800 | 38.1447 | 0.11 | 0.30 | 38.14 | 38.1447 | 37.9996 | 6252 |
| 1715639400 | 38.0307 | -0.22 | -0.57 | 38.38 | 38.38 | 38.0307 | 5219 |
| 1715380200 | 38.2495 | 0.1 | 0.26 | 38.22 | 38.2523 | 38.14 | 7714 |
| 1715293800 | 38.1518 | 0.42 | 1.11 | 37.7 | 38.17 | 37.7 | 4654 |
| 1715207400 | 37.7315 | 0.03 | 0.09 | 37.53 | 37.8042 | 37.53 | 17135 |
| 1715121000 | 37.6986 | 0.05 | 0.14 | 37.7 | 37.87 | 37.67 | 13677 |
| 1715034600 | 37.6444 | 0.38 | 1.01 | 37.46 | 37.645 | 37.46 | 5985 |
| 1714775400 | 37.2679 | 0.27 | 0.72 | 37.43 | 37.43 | 37.23 | 12789 |
| 1714689000 | 37.0013 | 0.34 | 0.93 | 36.9 | 37.1 | 36.76 | 4142 |
| 1714602600 | 36.659 | -0.06 | -0.17 | 36.65 | 36.945 | 36.54 | 5590 |
| 1714516200 | 36.7232 | -0.65 | -1.74 | 37.2 | 37.2 | 36.7232 | 4958 |
| 1714429800 | 37.3749 | 0.23 | 0.62 | 37.2884 | 37.3885 | 37.2884 | 5497 |
| 1714170600 | 37.1456 | 0.15 | 0.40 | 37.215 | 37.2301 | 37.1201 | 1807 |
| 1714084200 | 36.9961 | -0.32 | -0.86 | 36.66 | 37.0215 | 36.66 | 9171 |
| 1713997800 | 37.3184 | 0.03 | 0.09 | 37.24 | 37.3184 | 37.122 | 6360 |
| 1713911400 | 37.2852 | 0.54 | 1.47 | 36.85 | 37.35 | 36.85 | 12061 |
| 1713825000 | 36.7435 | 0.31 | 0.84 | 36.56 | 36.9784 | 36.53 | 4338 |
| 1713565800 | 36.4363 | 0.01 | 0.02 | 36.35 | 36.6817 | 36.3203 | 3781 |
| 1713479400 | 36.43 | -0.2 | -0.55 | 36.75 | 36.83 | 36.415 | 18344 |
| 1713393000 | 36.631 | -0.27 | -0.74 | 37.01 | 37.06 | 36.611 | 19719 |
| 1713306600 | 36.9057 | -0.11 | -0.29 | 36.94 | 37.0299 | 36.6971 | 6614 |
| 1713220200 | 37.0122 | -0.38 | -1.02 | 37.66 | 37.66 | 36.94 | 15162 |
| 1712961000 | 37.3931 | -0.52 | -1.37 | 37.71 | 37.72 | 37.32 | 46338 |
| 1712874600 | 37.912 | 0.03 | 0.07 | 37.89 | 37.95 | 37.65 | 19366 |
| 1712788200 | 37.8846 | -0.45 | -1.16 | 37.84 | 38 | 37.775 | 12878 |
| 1712701800 | 38.3298 | -0.27 | -0.69 | 38.74 | 38.74 | 38.075 | 10619 |
| 1712615400 | 38.5955 | 0.04 | 0.09 | 38.68 | 38.6838 | 38.5516 | 11744 |
| 1712356200 | 38.56 | 0.41 | 1.07 | 38.18 | 38.6715 | 38.18 | 13361 |
| 1712269800 | 38.15 | -0.57 | -1.47 | 39.02 | 39.02 | 38.15 | 9571 |
| 1712183400 | 38.72 | 0.19 | 0.49 | 38.42 | 38.8338 | 38.42 | 15765 |
| 1712097000 | 38.53 | -0.42 | -1.08 | 38.6 | 38.6 | 38.38 | 12697 |
| 1712010600 | 38.9526 | -0.21 | -0.55 | 39.08 | 39.08 | 38.92 | 18120 |
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
