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 | -0.6431 | -1.77504830251 | 36.23 | 36.63 | 34.8902 | 75911 | 35.91474457 | SP |
| 4 | -0.9231 | -2.5283483977 | 36.51 | 37.58 | 34.8902 | 113142 | 36.77546426 | SP |
| 12 | 2.0969 | 6.2612720215 | 33.49 | 37.58 | 33.405 | 81347 | 36.06166267 | SP |
| 26 | 3.9769 | 12.5811452072 | 31.61 | 37.58 | 31.2 | 62629 | 34.97601963 | SP |
| 52 | 6.9869 | 24.4297202797 | 28.6 | 37.58 | 25.891 | 33778 | 34.52086954 | SP |
| 156 | 10.5669 | 42.2338129496 | 25.02 | 37.58 | 23.03 | 24952 | 33.84816081 | SP |
| 260 | 10.5669 | 42.2338129496 | 25.02 | 37.58 | 23.03 | 24952 | 33.84816081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 35.26 | -0.27 | -0.76 | 35.52 | 35.87 | 34.8902 | 92685 |
| 1721860200 | 35.53 | -0.96 | -2.63 | 36.12 | 36.12 | 35.3149 | 71624 |
| 1721773800 | 36.49 | 0.06 | 0.16 | 36.51 | 36.63 | 36.3682 | 68461 |
| 1721687400 | 36.43 | 0.35 | 0.97 | 36.36 | 36.46 | 36.1 | 70292 |
| 1721428200 | 36.08 | -0.32 | -0.88 | 36.23 | 36.255 | 35.87 | 76494 |
| 1721341800 | 36.4 | -0.29 | -0.79 | 36.9 | 36.9 | 36.1432 | 115672 |
| 1721255400 | 36.69 | -0.65 | -1.74 | 37 | 37.07 | 36.5 | 153806 |
| 1721169000 | 37.34 | 0.11 | 0.30 | 37.35 | 37.41 | 37.14 | 112049 |
| 1721082600 | 37.23 | 0.02 | 0.05 | 37.45 | 37.4896 | 37.1 | 168070 |
| 1720823400 | 37.21 | 0.25 | 0.68 | 37.02 | 37.41 | 36.96 | 124292 |
| 1720737000 | 36.96 | -0.47 | -1.26 | 37.58 | 37.58 | 36.85 | 183560 |
| 1720650600 | 37.43 | 0.36 | 0.97 | 37.23 | 37.4661 | 37.0415 | 116882 |
| 1720564200 | 37.07 | 0.02 | 0.05 | 37.33 | 37.33 | 37 | 140606 |
| 1720477800 | 37.05 | 0.09 | 0.24 | 37.24 | 37.24 | 36.96 | 133416 |
| 1720218600 | 36.96 | 0.1 | 0.27 | 37.06 | 37.07 | 36.8 | 195859 |
| 1720040640 | 36.86 | 0.31 | 0.85 | 36.53 | 36.9091 | 36.5 | 67761 |
| 1719959400 | 36.55 | 0.1 | 0.27 | 36.33 | 36.55 | 36.2306 | 65196 |
| 1719873000 | 36.45 | 0 | 0.00 | 36.51 | 36.54 | 36.1 | 79829 |
| 1719613800 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1719527400 | 36.45 | 0.06 | 0.16 | 36.53 | 36.5399 | 36.2593 | 84722 |
| 1719441000 | 36.39 | 0.06 | 0.17 | 36.34 | 36.48 | 36.14 | 65072 |
| 1719354600 | 36.33 | 0.24 | 0.67 | 36.23 | 36.3485 | 35.94 | 94137 |
| 1719268200 | 36.09 | -0.4 | -1.10 | 36.46 | 36.46 | 35.9 | 109879 |
| 1719009000 | 36.49 | 0.09 | 0.25 | 36.3 | 36.49 | 36.14 | 65602 |
| 1718922600 | 36.4 | -0.17 | -0.46 | 36.77 | 36.77 | 36.22 | 158227 |
| 1718749800 | 36.57 | 0.14 | 0.38 | 36.48 | 36.5799 | 36.4 | 76841 |
| 1718663400 | 36.43 | 0.34 | 0.94 | 36.18 | 36.528 | 36.0032 | 80052 |
| 1718404200 | 36.09 | -0.03 | -0.08 | 36.06 | 36.17 | 35.9501 | 74123 |
| 1718317800 | 36.12 | 0.04 | 0.11 | 36.24 | 36.24 | 35.93 | 94673 |
| 1718231400 | 36.08 | 0.38 | 1.06 | 36.06 | 36.2699 | 35.97 | 86692 |
| 1718145000 | 35.7 | 0.04 | 0.11 | 35.63 | 35.7 | 35.41 | 75018 |
| 1718058600 | 35.66 | 0.19 | 0.54 | 35.47 | 35.6991 | 35.34 | 97259 |
| 1717799400 | 35.47 | -0.06 | -0.17 | 35.47 | 35.6199 | 35.2701 | 104250 |
| 1717713000 | 35.53 | -0.03 | -0.08 | 35.62 | 35.705 | 35.35 | 161542 |
| 1717626600 | 35.56 | 0.59 | 1.69 | 35.11 | 35.56 | 35.01 | 44410 |
| 1717540200 | 34.97 | 0.03 | 0.09 | 34.94 | 34.985 | 34.74 | 60156 |
| 1717453800 | 34.94 | 0.15 | 0.43 | 35.04 | 35.04 | 34.56 | 105439 |
| 1717194600 | 34.79 | 0.23 | 0.67 | 34.73 | 34.79 | 34.11 | 37795 |
| 1717108200 | 34.56 | -0.66 | -1.87 | 34.95 | 34.95 | 34.34 | 67702 |
| 1717021800 | 35.22 | -0.13 | -0.37 | 35.12 | 35.2999 | 35.01 | 44710 |
| 1716935400 | 35.35 | 0.23 | 0.65 | 35.35 | 35.3799 | 35.13 | 57146 |
| 1716589800 | 35.12 | 0.29 | 0.83 | 34.96 | 35.2099 | 34.8032 | 52002 |
| 1716503400 | 34.83 | 0.09 | 0.26 | 35.27 | 35.27 | 34.65 | 70471 |
| 1716417000 | 34.74 | -0.24 | -0.69 | 34.96 | 35 | 34.63 | 35907 |
| 1716330600 | 34.98 | 0.1 | 0.29 | 34.81 | 34.9899 | 34.75 | 33796 |
| 1716244200 | 34.88 | 0.18 | 0.52 | 34.77 | 34.9499 | 34.7373 | 45406 |
| 1715985000 | 34.7 | -0.01 | -0.03 | 34.79 | 34.79 | 34.5384 | 43975 |
| 1715898600 | 34.71 | -0.13 | -0.37 | 34.83 | 34.92 | 34.7001 | 57014 |
| 1715812200 | 34.84 | 0.46 | 1.34 | 34.63 | 34.86 | 34.45 | 45390 |
| 1715725800 | 34.38 | 0.26 | 0.76 | 34.17 | 34.3899 | 34.12 | 38887 |
| 1715639400 | 34.12 | -0.03 | -0.09 | 34.3 | 34.3 | 34.01 | 47130 |
| 1715380200 | 34.15 | 0.14 | 0.40 | 34.1 | 34.275 | 34.0101 | 41338 |
| 1715293800 | 34.0145 | 0.01 | 0.04 | 34 | 34.05 | 33.8236 | 29845 |
| 1715207400 | 34 | -0.02 | -0.06 | 33.86 | 34.04 | 33.7092 | 31783 |
| 1715121000 | 34.02 | -0.05 | -0.15 | 34.07 | 34.1299 | 33.88 | 23287 |
| 1715034600 | 34.07 | 0.53 | 1.58 | 33.8 | 34.07 | 33.75 | 43260 |
| 1714775400 | 33.54 | 0.38 | 1.15 | 33.49 | 33.6762 | 33.405 | 33962 |
| 1714689000 | 33.159999 | 0.44 | 1.35 | 33.06 | 33.159999 | 32.799999 | 24586 |
| 1714602600 | 32.7172 | -0.15 | -0.46 | 32.86 | 33.284999 | 32.5657 | 25526 |
| 1714516200 | 32.869999 | -0.57 | -1.70 | 33.32 | 33.3699 | 32.869999 | 34842 |
| 1714429800 | 33.439999 | 0.1 | 0.30 | 33.5 | 33.52 | 33.2 | 35367 |
| 1714170600 | 33.34 | 0.5 | 1.52 | 33.229999 | 33.4486 | 33.0001 | 40020 |
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
