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 | -1.03 | -2.73936170213 | 37.6 | 38.5 | 36.51 | 841277 | 37.36195286 | SP |
| 4 | -0.07 | -0.191048034934 | 36.64 | 38.5 | 36.18 | 485321 | 37.11333462 | SP |
| 12 | 3.3 | 9.91884580703 | 33.27 | 38.5 | 32.27 | 407670 | 35.7567624 | SP |
| 26 | 4.02 | 12.3502304147 | 32.55 | 38.5 | 32.03 | 482678 | 34.70256164 | SP |
| 52 | 5.97 | 19.5098039216 | 30.6 | 38.5 | 26.09 | 489142 | 31.99692204 | SP |
| 156 | -245.01 | -87.0125719156 | 281.58 | 302.33 | 26.09 | 450583 | 35.25080895 | SP |
| 260 | -245.01 | -87.0125719156 | 281.58 | 302.33 | 26.09 | 450583 | 35.25080895 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 37.05 | -0.27 | -0.72 | 37.54 | 37.6 | 36.77 | 2733155 |
| 1721255400 | 37.32 | -1.18 | -3.06 | 37.88 | 37.96 | 37.3 | 399303 |
| 1721169000 | 38.5 | 0.39 | 1.02 | 38.28 | 38.5 | 38.1397 | 287294 |
| 1721082600 | 38.11 | 0.16 | 0.42 | 38.04 | 38.36 | 37.98 | 488033 |
| 1720823400 | 37.95 | 0.49 | 1.31 | 37.6 | 38.2899 | 37.565 | 301379 |
| 1720737000 | 37.46 | -0.33 | -0.87 | 37.93 | 37.99 | 37.43 | 358658 |
| 1720650600 | 37.79 | 0.46 | 1.23 | 37.46 | 37.79 | 37.28 | 399754 |
| 1720564200 | 37.33 | -0.16 | -0.43 | 37.52 | 37.53 | 37.235 | 471270 |
| 1720477800 | 37.49 | 0.35 | 0.94 | 37.25 | 37.5 | 37.25 | 317472 |
| 1720218600 | 37.14 | 0.09 | 0.24 | 37.12 | 37.19 | 36.91 | 349249 |
| 1720040640 | 37.05 | 0.15 | 0.41 | 36.98 | 37.1099 | 36.83 | 170398 |
| 1719959400 | 36.9 | 0.3 | 0.82 | 36.49 | 36.92 | 36.49 | 303896 |
| 1719873000 | 36.6 | 0.04 | 0.11 | 36.66 | 36.67 | 36.26 | 465197 |
| 1719613800 | 36.56 | 0 | 0.00 | 36.56 | 36.56 | 36.56 | 0 |
| 1719527400 | 36.56 | 0.21 | 0.58 | 36.36 | 36.5863 | 36.35 | 319545 |
| 1719441000 | 36.35 | -0.15 | -0.41 | 36.38 | 36.45 | 36.18 | 198953 |
| 1719354600 | 36.5 | 0.17 | 0.47 | 36.42 | 36.53 | 36.305 | 313255 |
| 1719268200 | 36.33 | -0.39 | -1.06 | 36.55 | 36.7 | 36.3 | 718960 |
| 1719009000 | 36.72 | 0.03 | 0.08 | 36.64 | 36.83 | 36.4032 | 258300 |
| 1718922600 | 36.69 | -0.45 | -1.21 | 37.22 | 37.28 | 36.6055 | 426455 |
| 1718749800 | 37.14 | 0.3 | 0.81 | 36.85 | 37.215 | 36.85 | 394002 |
| 1718663400 | 36.84 | 0.37 | 1.01 | 36.52 | 36.915 | 36.29 | 278144 |
| 1718404200 | 36.47 | -0.16 | -0.44 | 36.52 | 36.52 | 36.3 | 406107 |
| 1718317800 | 36.63 | 0.09 | 0.25 | 36.53 | 36.7 | 36.41 | 569882 |
| 1718231400 | 36.54 | 0.68 | 1.90 | 36.36 | 36.705 | 36.33 | 375892 |
| 1718145000 | 35.86 | 0.19 | 0.53 | 35.53 | 35.86 | 35.37 | 277647 |
| 1718058600 | 35.67 | 0.4 | 1.13 | 35.04 | 35.715 | 35.04 | 274213 |
| 1717799400 | 35.27 | -0.15 | -0.42 | 35.3 | 35.465 | 35.19 | 373984 |
| 1717713000 | 35.42 | -0.11 | -0.31 | 35.52 | 35.55 | 35.33 | 411439 |
| 1717626600 | 35.53 | 0.81 | 2.33 | 35.08 | 35.55 | 35.01 | 316246 |
| 1717540200 | 34.72 | -0.1 | -0.29 | 34.69 | 34.825 | 34.55 | 329601 |
| 1717453800 | 34.82 | -0.05 | -0.14 | 35.11 | 35.18 | 34.4 | 345043 |
| 1717194600 | 34.87 | 0.02 | 0.06 | 34.89 | 34.97 | 34.1 | 377151 |
| 1717108200 | 34.85 | -0.36 | -1.02 | 35.03 | 35.11 | 34.71 | 253498 |
| 1717021800 | 35.21 | -0.46 | -1.29 | 35.21 | 35.405 | 35.2 | 431420 |
| 1716935400 | 35.67 | 0.02 | 0.06 | 35.76 | 35.82 | 35.46 | 308151 |
| 1716589800 | 35.65 | 0.31 | 0.88 | 35.46 | 35.7799 | 35.4499 | 213584 |
| 1716503400 | 35.34 | -0.4 | -1.12 | 36.07 | 36.09 | 35.225 | 328134 |
| 1716417000 | 35.74 | 0.41 | 1.16 | 35.46 | 35.84 | 35.46 | 311041 |
| 1716330600 | 35.33 | -0.09 | -0.25 | 35.16 | 35.36 | 35.04 | 251826 |
| 1716244200 | 35.42 | 0.43 | 1.23 | 35.04 | 35.4762 | 35 | 245257 |
| 1715985000 | 34.99 | -0.09 | -0.26 | 35.18 | 35.18 | 34.795 | 341274 |
| 1715898600 | 35.08 | -0.1 | -0.28 | 35.18 | 35.265 | 35.07 | 754861 |
| 1715812200 | 35.18 | 0.79 | 2.30 | 34.71 | 35.18 | 34.68 | 267961 |
| 1715725800 | 34.39 | 0.3 | 0.88 | 34.13 | 34.43 | 34.13 | 328914 |
| 1715639400 | 34.09 | 0.12 | 0.35 | 34.19 | 34.19 | 34 | 184274 |
| 1715380200 | 33.97 | 0.18 | 0.53 | 33.98 | 34.17 | 33.8999 | 295437 |
| 1715293800 | 33.79 | -0.09 | -0.27 | 33.81 | 33.8197 | 33.61 | 638147 |
| 1715207400 | 33.88 | 0.1 | 0.30 | 33.62 | 33.925 | 33.58 | 284204 |
| 1715121000 | 33.78 | -0.02 | -0.06 | 33.88 | 33.99 | 33.77 | 363764 |
| 1715034600 | 33.8 | 0.44 | 1.32 | 33.56 | 33.81 | 33.52 | 555314 |
| 1714775400 | 33.36 | 0.52 | 1.58 | 33.35 | 33.49 | 33.2 | 356611 |
| 1714689000 | 32.84 | 0.29 | 0.89 | 32.85 | 32.8951 | 32.27 | 409199 |
| 1714602600 | 32.549999 | -0.6 | -1.81 | 32.84 | 33.32 | 32.515 | 755267 |
| 1714516200 | 33.15 | -0.56 | -1.66 | 33.6 | 33.76 | 33.15 | 367221 |
| 1714429800 | 33.71 | 0.2 | 0.60 | 33.61 | 33.74 | 33.52 | 285332 |
| 1714170600 | 33.509999 | 0.29 | 0.87 | 33.27 | 33.65 | 33.21 | 351278 |
| 1714084200 | 33.22 | 0.18 | 0.54 | 32.79 | 33.32 | 32.71 | 562514 |
| 1713997800 | 33.04 | 0.13 | 0.40 | 33.259999 | 33.38 | 32.81 | 434727 |
| 1713911400 | 32.909999 | 0.44 | 1.36 | 32.57 | 33.04 | 32.54 | 299482 |
| 1713825000 | 32.47 | 0.36 | 1.12 | 32.36 | 32.67 | 32.09 | 339955 |
| 1713565800 | 32.11 | -0.61 | -1.86 | 32.65 | 32.78 | 32.03 | 517373 |
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
