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 | -0.1934 | -0.553361945637 | 34.95 | 36.34 | 34.7542 | 17094 | 35.5701484 | SP |
| 4 | 1.4966 | 4.49969933854 | 33.26 | 36.34 | 32.95 | 25112 | 33.95079976 | SP |
| 12 | 2.0966 | 6.41947336191 | 32.66 | 36.34 | 32.061 | 29542 | 33.56438442 | SP |
| 26 | 4.0966 | 13.3613829093 | 30.66 | 36.4 | 29.9441 | 38212 | 32.94755581 | SP |
| 52 | 4.7066 | 15.662562396 | 30.05 | 36.4 | 25.37 | 44147 | 31.11123061 | SP |
| 156 | 9.0766 | 35.3450155763 | 25.68 | 36.4 | 24.21 | 37185 | 29.76586949 | SP |
| 260 | 9.0766 | 35.3450155763 | 25.68 | 36.4 | 24.21 | 37185 | 29.76586949 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 34.7566 | -0.24 | -0.68 | 35.14 | 35.14 | 34.7542 | 10877 |
| 1721341800 | 34.995 | -0.5 | -1.39 | 35.49 | 35.92 | 34.88 | 16761 |
| 1721255400 | 35.49 | -0.85 | -2.34 | 36.01 | 36.13 | 35.49 | 21672 |
| 1721169000 | 36.34 | 1.1 | 3.12 | 35.51 | 36.34 | 35.51 | 27148 |
| 1721082600 | 35.24 | 0.46 | 1.32 | 34.95 | 35.3825 | 34.95 | 13776 |
| 1720823400 | 34.78 | 0.32 | 0.93 | 34.68 | 35.0101 | 34.68 | 38763 |
| 1720737000 | 34.46 | 0.84 | 2.50 | 34.05 | 34.47 | 34.01 | 31519 |
| 1720650600 | 33.62 | 0.38 | 1.14 | 33.34 | 33.63 | 33.1871 | 60714 |
| 1720564200 | 33.24 | -0.2 | -0.60 | 33.39 | 33.47 | 33.2001 | 12982 |
| 1720477800 | 33.439999 | 0.19 | 0.57 | 33.45 | 33.52 | 33.31 | 33566 |
| 1720218600 | 33.25 | -0.27 | -0.80 | 33.52 | 33.52 | 33.1289 | 34081 |
| 1720040640 | 33.516599 | 0.11 | 0.32 | 33.509999 | 33.63 | 33.409999 | 28490 |
| 1719959400 | 33.409999 | 0.17 | 0.52 | 33.18 | 33.409999 | 33.18 | 20195 |
| 1719873000 | 33.2386 | -0.05 | -0.15 | 33.69 | 33.69 | 33.159999 | 22926 |
| 1719613800 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1719527400 | 33.29 | 0.24 | 0.72 | 33.18 | 33.29 | 33.049999 | 21669 |
| 1719441000 | 33.0531 | -0.1 | -0.31 | 32.96 | 33.0599 | 32.95 | 24197 |
| 1719354600 | 33.155 | -0.16 | -0.47 | 33.32 | 33.32 | 33 | 21020 |
| 1719268200 | 33.31 | 0.06 | 0.18 | 33.259999 | 33.5 | 33.236199 | 25420 |
| 1719009000 | 33.25 | 0.07 | 0.21 | 33.259999 | 33.259999 | 32.92 | 14477 |
| 1718922600 | 33.18 | -0.27 | -0.81 | 33.49 | 33.49 | 33.11 | 35239 |
| 1718749800 | 33.45 | 0.32 | 0.96 | 33.28 | 33.45 | 33.14 | 20868 |
| 1718663400 | 33.133499 | 0.34 | 1.05 | 32.77 | 33.1593 | 32.6601 | 24524 |
| 1718404200 | 32.79 | -0.51 | -1.53 | 33.27 | 33.27 | 32.53 | 41894 |
| 1718317800 | 33.299999 | 0 | 0.00 | 33.299999 | 33.31 | 32.96 | 38554 |
| 1718231400 | 33.299999 | 0.68 | 2.08 | 33.409999 | 33.52 | 33.1657 | 47370 |
| 1718145000 | 32.619999 | -0.12 | -0.37 | 32.479999 | 32.6601 | 32.34 | 42608 |
| 1718058600 | 32.74 | 0.05 | 0.15 | 32.479999 | 32.75 | 32.479999 | 35998 |
| 1717799400 | 32.6901 | -0.19 | -0.58 | 32.65 | 32.77 | 32.56 | 17185 |
| 1717713000 | 32.88 | -0.3 | -0.90 | 33.259999 | 33.259999 | 32.8001 | 39425 |
| 1717626600 | 33.18 | 0.48 | 1.47 | 32.79 | 33.18 | 32.79 | 49195 |
| 1717540200 | 32.7 | -0.53 | -1.59 | 33.02 | 33.134999 | 32.57 | 54043 |
| 1717453800 | 33.2295 | -0.44 | -1.31 | 33.87 | 33.87 | 33.09 | 21658 |
| 1717194600 | 33.67 | 0.17 | 0.51 | 33.63 | 33.67 | 33.2033 | 41409 |
| 1717108200 | 33.5 | 0.23 | 0.69 | 33.36 | 33.63 | 33.33 | 35270 |
| 1717021800 | 33.27 | -0.66 | -1.95 | 33.49 | 33.49 | 33.22 | 59199 |
| 1716935400 | 33.93 | -0.24 | -0.70 | 34.34 | 34.34 | 33.8299 | 54311 |
| 1716589800 | 34.17 | 0.5 | 1.49 | 33.94 | 34.17 | 33.79 | 83302 |
| 1716503400 | 33.6689 | -0.38 | -1.13 | 34.45 | 34.45 | 33.6 | 40743 |
| 1716417000 | 34.0531 | -0.29 | -0.84 | 34.11 | 34.24 | 33.93 | 17534 |
| 1716330600 | 34.34 | -0.09 | -0.26 | 34.42 | 34.42 | 34.255 | 41043 |
| 1716244200 | 34.43 | 0.06 | 0.17 | 34.35 | 34.5857 | 34.35 | 75340 |
| 1715985000 | 34.3699 | -0.01 | -0.04 | 34.53 | 34.53 | 34.3 | 7956 |
| 1715898600 | 34.3831 | -0.31 | -0.88 | 34.76 | 34.76 | 34.3831 | 8403 |
| 1715812200 | 34.69 | 0.48 | 1.40 | 34.78 | 34.78 | 34.55 | 13231 |
| 1715725800 | 34.21 | 0.31 | 0.90 | 34.12 | 34.21 | 34.04 | 12551 |
| 1715639400 | 33.9046 | -0.19 | -0.54 | 34.3 | 34.3799 | 33.9 | 7320 |
| 1715380200 | 34.09 | -0.08 | -0.24 | 34.2 | 34.2 | 33.9801 | 10853 |
| 1715293800 | 34.1709 | 0.44 | 1.29 | 33.78 | 34.1709 | 33.78 | 13263 |
| 1715207400 | 33.7341 | 0 | 0.01 | 33.409999 | 33.7341 | 33.409999 | 9862 |
| 1715121000 | 33.73 | 0.17 | 0.51 | 33.72 | 33.8721 | 33.62 | 43527 |
| 1715034600 | 33.56 | 0.46 | 1.39 | 33.36 | 33.56 | 33.36 | 8637 |
| 1714775400 | 33.1 | 0.43 | 1.32 | 33.259999 | 33.39 | 33.04 | 32772 |
| 1714689000 | 32.67 | 0.44 | 1.37 | 32.53 | 32.84 | 32.28 | 22253 |
| 1714602600 | 32.229999 | 0.04 | 0.12 | 32.11 | 32.5313 | 32.061 | 39084 |
| 1714516200 | 32.189999 | -0.63 | -1.92 | 32.77 | 32.82 | 32.185 | 28418 |
| 1714429800 | 32.82 | 0.23 | 0.71 | 32.659999 | 32.89 | 32.659999 | 17987 |
| 1714170600 | 32.59 | -0.22 | -0.67 | 32.65 | 32.729999 | 32.549999 | 40949 |
| 1714084200 | 32.81 | 0.01 | 0.03 | 32.45 | 32.83 | 32.34 | 20055 |
| 1713997800 | 32.799999 | -0.03 | -0.09 | 32.88 | 32.9 | 32.58 | 19515 |
| 1713911400 | 32.83 | 0.55 | 1.70 | 32.4 | 32.869999 | 32.343899 | 23543 |
| 1713825000 | 32.28 | 0.39 | 1.23 | 32.03 | 32.46 | 31.96 | 70248 |
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
