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 | -1.13 | -2.97446696499 | 37.99 | 38.47 | 36.53 | 9976 | 37.26020789 | SP |
| 4 | -0.06 | -0.162513542795 | 36.92 | 38.83 | 36.53 | 8159 | 37.37649501 | SP |
| 12 | 3.56 | 10.6906906907 | 33.3 | 38.83 | 32.73 | 62887 | 35.25030333 | SP |
| 26 | 5.58 | 17.8388746803 | 31.28 | 38.83 | 31.19 | 33506 | 34.95884626 | SP |
| 52 | 7.89 | 27.2350707629 | 28.97 | 38.83 | 26.12 | 19825 | 33.96867655 | SP |
| 156 | 4.62 | 14.3300248139 | 32.24 | 38.83 | 19.85 | 13017 | 29.8832257 | SP |
| 260 | 11.74 | 46.7356687898 | 25.12 | 38.83 | 19.85 | 11430 | 29.73654541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 36.69 | -0.38 | -1.03 | 37.36 | 37.36 | 36.53 | 26177 |
| 1721255400 | 37.0708 | -1.12 | -2.93 | 37.47 | 37.47 | 36.98 | 6277 |
| 1721169000 | 38.19 | 0.01 | 0.03 | 38.32 | 38.32 | 38.02 | 7593 |
| 1721082600 | 38.18 | -0 | -0.01 | 38.37 | 38.44 | 38.16 | 6670 |
| 1720823400 | 38.1829 | 0.18 | 0.48 | 37.99 | 38.47 | 37.99 | 3165 |
| 1720737000 | 38.0008 | -0.83 | -2.13 | 38.8 | 38.8 | 37.99 | 4264 |
| 1720650600 | 38.8288 | 0.42 | 1.09 | 38.55 | 38.83 | 38.523 | 6423 |
| 1720564200 | 38.4088 | 0.04 | 0.10 | 38.46 | 38.53 | 38.36 | 3550 |
| 1720477800 | 38.3714 | -0.04 | -0.11 | 38.42 | 38.42 | 38.2963 | 4092 |
| 1720218600 | 38.4146 | 0.46 | 1.22 | 37.95 | 38.42 | 37.95 | 3434 |
| 1720040640 | 37.95 | 0.24 | 0.64 | 37.69 | 37.95 | 37.69 | 4744 |
| 1719959400 | 37.71 | 0.29 | 0.77 | 37.14 | 37.71 | 37.14 | 8613 |
| 1719873000 | 37.4232 | -0.04 | -0.10 | 37.23 | 37.4232 | 37.04 | 2675 |
| 1719613800 | 37.46 | 0 | 0.00 | 37.46 | 37.46 | 37.46 | 0 |
| 1719527400 | 37.46 | 0.05 | 0.14 | 37.35 | 37.52 | 37.35 | 3675 |
| 1719441000 | 37.4079 | 0.3 | 0.80 | 37.07 | 37.4079 | 37.06 | 4787 |
| 1719354600 | 37.1116 | 0.52 | 1.42 | 36.72 | 37.15 | 36.72 | 15373 |
| 1719268200 | 36.5916 | -0.4 | -1.08 | 36.9 | 37.01 | 36.59 | 14861 |
| 1719009000 | 36.9896 | 0 | 0.00 | 36.92 | 37.09 | 36.9 | 20494 |
| 1718922600 | 36.988 | -0.23 | -0.62 | 37.37 | 37.38 | 36.96 | 2273 |
| 1718749800 | 37.2187 | 0.05 | 0.13 | 37.23 | 37.23 | 37.16 | 4449 |
| 1718663400 | 37.17 | 0.27 | 0.73 | 36.94 | 37.31 | 36.9305 | 15414 |
| 1718404200 | 36.9023 | 0.1 | 0.28 | 36.76 | 36.92 | 36.76 | 13757 |
| 1718317800 | 36.8 | -0.04 | -0.11 | 36.96 | 36.96 | 36.66 | 8088 |
| 1718231400 | 36.84 | 0.59 | 1.63 | 36.68 | 37.04 | 36.68 | 3769 |
| 1718145000 | 36.2498 | 0.27 | 0.75 | 35.92 | 36.25 | 35.9 | 7635 |
| 1718058600 | 35.9784 | 0.13 | 0.36 | 35.81 | 35.99 | 35.71 | 6108 |
| 1717799400 | 35.8486 | -0.06 | -0.16 | 35.87 | 36.0387 | 35.8486 | 2908 |
| 1717713000 | 35.9052 | 0.08 | 0.21 | 35.98 | 35.98 | 35.77 | 4791 |
| 1717626600 | 35.8293 | 0.66 | 1.88 | 35.49 | 35.8293 | 35.43 | 7027 |
| 1717540200 | 35.1688 | 0.13 | 0.37 | 35.09 | 35.18 | 34.97 | 2500 |
| 1717453800 | 35.04 | 0.33 | 0.95 | 34.98 | 35.04 | 34.81 | 13985 |
| 1717194600 | 34.7106 | 0.07 | 0.20 | 34.81 | 34.81 | 34.32 | 6999 |
| 1717108200 | 34.64 | -0.61 | -1.73 | 35 | 35.0299 | 34.63 | 11574 |
| 1717021800 | 35.25 | -0.17 | -0.48 | 35.245 | 35.36 | 35.245 | 18732 |
| 1716935400 | 35.42 | 0.21 | 0.60 | 35.24 | 35.42 | 35.21 | 124103 |
| 1716589800 | 35.21 | 0.06 | 0.17 | 35 | 35.24 | 34.92 | 146187 |
| 1716503400 | 35.15 | 0.2 | 0.57 | 35.41 | 35.41 | 34.89 | 2857525 |
| 1716417000 | 34.95 | -0.09 | -0.26 | 35.12 | 35.12 | 34.93 | 5108 |
| 1716330600 | 35.0413 | 0.11 | 0.32 | 34.96 | 35.0413 | 34.955 | 2055 |
| 1716244200 | 34.9285 | 0.14 | 0.39 | 34.76 | 35.03 | 34.76 | 5844 |
| 1715985000 | 34.7933 | 0.03 | 0.10 | 34.9 | 34.9 | 34.716 | 6754 |
| 1715898600 | 34.76 | -0.12 | -0.34 | 34.97 | 35 | 34.76 | 2575 |
| 1715812200 | 34.88 | 0.52 | 1.51 | 34.47 | 34.88 | 34.47 | 12636 |
| 1715725800 | 34.36 | 0.19 | 0.56 | 34.15 | 34.37 | 34.14 | 3892 |
| 1715639400 | 34.1703 | -0.02 | -0.05 | 34.25 | 34.25 | 34.05 | 2434 |
| 1715380200 | 34.1889 | 0 | 0.01 | 34.24 | 34.3201 | 34.1297 | 12410 |
| 1715293800 | 34.1841 | 0.08 | 0.25 | 34.13 | 34.21 | 34.03 | 5582 |
| 1715207400 | 34.1 | -0.15 | -0.44 | 34.01 | 34.13 | 34.01 | 10350 |
| 1715121000 | 34.25 | 0.06 | 0.19 | 34.29 | 34.32 | 34.18 | 4877 |
| 1715034600 | 34.1863 | 0.42 | 1.24 | 33.93 | 34.1863 | 33.93 | 5987 |
| 1714775400 | 33.7675 | 0.59 | 1.78 | 33.71 | 33.8168 | 33.6382 | 6067 |
| 1714689000 | 33.1762 | 0.37 | 1.12 | 33 | 33.18 | 32.939999 | 5439 |
| 1714602600 | 32.81 | 0.01 | 0.03 | 32.79 | 33.32 | 32.729999 | 4731 |
| 1714516200 | 32.799999 | -0.57 | -1.69 | 33.27 | 33.371899 | 32.799999 | 2668 |
| 1714429800 | 33.365 | -0.1 | -0.29 | 33.58 | 33.58 | 33.259999 | 4004 |
| 1714170600 | 33.4637 | 0.62 | 1.90 | 33.299999 | 33.549999 | 33.299999 | 13571 |
| 1714084200 | 32.84 | -0.22 | -0.67 | 32.34 | 32.86 | 32.259999 | 4564 |
| 1713997800 | 33.06 | -0.2 | -0.61 | 33.46 | 33.46 | 33.049999 | 6205 |
| 1713911400 | 33.2626 | 0.58 | 1.76 | 32.97 | 33.35 | 32.97 | 4516 |
| 1713825000 | 32.687199 | 0.29 | 0.89 | 32.659999 | 32.890099 | 32.409999 | 6358 |
| 1713565800 | 32.3983 | -0.73 | -2.19 | 33.06 | 33.06 | 32.36 | 16670 |
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
