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 | 0.5506 | 1.58446043165 | 34.75 | 35.23 | 34.61 | 18700 | 34.81918966 | SP |
| 4 | -0.8694 | -2.40364943323 | 36.17 | 36.17 | 34.23 | 34160 | 35.13132953 | SP |
| 12 | -0.449 | -1.25595810862 | 35.7496 | 36.49 | 34.23 | 61901 | 35.75829726 | SP |
| 26 | 0.5006 | 1.43850574713 | 34.8 | 36.49 | 34.23 | 39528 | 35.65876494 | SP |
| 52 | 2.8406 | 8.75107825015 | 32.46 | 36.49 | 31.6505 | 49618 | 34.20412978 | SP |
| 156 | 6.4626 | 22.4100145641 | 28.838 | 36.49 | 25.04 | 71204 | 30.14399764 | SP |
| 260 | 12.6006 | 55.5092511013 | 22.7 | 36.49 | 22.7 | 48016 | 29.80829956 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 34.84 | -0.02 | -0.06 | 34.69 | 34.84 | 34.6106 | 29001 |
| 1742509800 | 34.8617 | -0.06 | -0.19 | 34.85 | 35.05 | 34.77 | 24492 |
| 1742423400 | 34.9266 | 0.27 | 0.79 | 34.69 | 35.035 | 34.69 | 12623 |
| 1742337000 | 34.652 | -0.29 | -0.84 | 34.88 | 34.88 | 34.61 | 22011 |
| 1742250600 | 34.9457 | 0.22 | 0.63 | 34.75 | 35.0395 | 34.75 | 5371 |
| 1741991400 | 34.7286 | 0.45 | 1.31 | 34.46 | 34.79 | 34.46 | 40175 |
| 1741905000 | 34.28 | -0.32 | -0.92 | 34.57 | 34.607 | 34.23 | 21774 |
| 1741818600 | 34.6 | 0.02 | 0.05 | 34.69 | 34.7 | 34.51 | 17923 |
| 1741732200 | 34.5838 | -0.14 | -0.40 | 34.7244 | 34.8 | 34.4387 | 48929 |
| 1741645800 | 34.7244 | -0.56 | -1.57 | 35.28 | 35.28 | 34.69 | 8664 |
| 1741390200 | 35.28 | 0.12 | 0.34 | 35.08 | 35.31 | 34.93 | 62314 |
| 1741303800 | 35.16 | -0.4 | -1.12 | 35.5583 | 35.5583 | 35.09 | 146621 |
| 1741217400 | 35.5583 | 0.25 | 0.70 | 35.31 | 35.62 | 35.2 | 27988 |
| 1741131000 | 35.31 | -0.2 | -0.56 | 35.41 | 35.62 | 35.18 | 122495 |
| 1741044600 | 35.51 | -0.39 | -1.09 | 35.9 | 35.955 | 35.495 | 25534 |
| 1740785400 | 35.9 | 0.31 | 0.87 | 35.59 | 35.91 | 35.54 | 6752 |
| 1740699000 | 35.59 | -0.33 | -0.92 | 35.99 | 35.99 | 35.59 | 21658 |
| 1740612600 | 35.92 | 0 | 0.00 | 35.92 | 36.0791 | 35.88 | 5792 |
| 1740526200 | 35.92 | -0.13 | -0.36 | 36.0493 | 36.0493 | 35.81 | 20421 |
| 1740439800 | 36.0493 | -0.07 | -0.19 | 36.17 | 36.17 | 36.0033 | 11826 |
| 1740180600 | 36.1182 | -0.26 | -0.72 | 36.3816 | 36.3816 | 36.092 | 6565 |
| 1740094200 | 36.3816 | -0.05 | -0.13 | 36.4293 | 36.4293 | 36.31 | 4442 |
| 1740007800 | 36.4293 | 0.04 | 0.11 | 36.39 | 36.43 | 36.37 | 9893 |
| 1739921400 | 36.39 | 0.06 | 0.17 | 36.37 | 36.49 | 36.3009 | 23315 |
| 1739575800 | 36.33 | -0.01 | -0.03 | 36.36 | 36.36 | 36.32 | 1153567 |
| 1739489400 | 36.34 | 0.17 | 0.47 | 36.1702 | 36.34 | 36.17 | 6254 |
| 1739403000 | 36.1702 | -0.02 | -0.05 | 36.03 | 36.19 | 36.03 | 8630 |
| 1739316600 | 36.19 | 0.01 | 0.03 | 36.18 | 36.2397 | 36.13 | 23123 |
| 1739230200 | 36.18 | 0.04 | 0.11 | 36.14 | 36.23 | 36.14 | 9620 |
| 1738971000 | 36.14 | -0.05 | -0.14 | 36.24 | 36.24 | 36.105 | 3255 |
| 1738884600 | 36.19 | 0.06 | 0.17 | 36.13 | 36.2236 | 36.13 | 11343 |
| 1738798200 | 36.13 | 0.06 | 0.17 | 36.07 | 36.1799 | 36.07 | 3452 |
| 1738711800 | 36.07 | 0.07 | 0.21 | 35.94 | 36.13 | 35.94 | 98161 |
| 1738625400 | 35.9956 | -0.1 | -0.28 | 35.79 | 36.03 | 35.79 | 52570 |
| 1738366200 | 36.0956 | -0.03 | -0.10 | 36.19 | 36.26 | 36.09 | 8149 |
| 1738279800 | 36.13 | 0.07 | 0.19 | 36.1 | 36.185 | 36.09 | 82721 |
| 1738193400 | 36.06 | -0.06 | -0.17 | 36.12 | 36.12 | 35.99 | 14315 |
| 1738107000 | 36.12 | 0.15 | 0.42 | 36.01 | 36.16 | 35.9881 | 6066 |
| 1738020600 | 35.97 | -0.26 | -0.71 | 35.89 | 35.9856 | 35.89 | 24317 |
| 1737761400 | 36.2288 | 0.04 | 0.11 | 36.24 | 36.3076 | 36.181 | 6996 |
| 1737675000 | 36.1902 | 0 | 0.00 | 36.1902 | 36.1902 | 36.1902 | 0 |
| 1737588600 | 36.1902 | 0.15 | 0.40 | 36.15 | 36.23 | 36.1312 | 7261 |
| 1737502200 | 36.045 | 0.1 | 0.28 | 35.98 | 36.07 | 35.98 | 13021 |
| 1737156600 | 35.9434 | 0.19 | 0.53 | 35.925 | 35.9501 | 35.92 | 3290 |
| 1737070200 | 35.754 | -0.02 | -0.06 | 35.7748 | 35.805 | 35.74 | 14757 |
| 1736983800 | 35.7748 | 0.36 | 1.03 | 35.67 | 35.8396 | 35.67 | 32370 |
| 1736897400 | 35.41 | 0.03 | 0.08 | 35.44 | 35.5 | 35.3 | 37496 |
| 1736811000 | 35.38 | 0.01 | 0.01 | 35.17 | 35.399 | 35.17 | 572725 |
| 1736551800 | 35.375 | -0.26 | -0.73 | 35.42 | 35.472 | 35.3307 | 341903 |
| 1736379000 | 35.6348 | 0.02 | 0.07 | 35.6099 | 35.6599 | 35.55 | 6254 |
| 1736292600 | 35.6099 | -0.2 | -0.55 | 35.8052 | 35.89 | 35.55 | 51221 |
| 1736206200 | 35.8052 | 0.08 | 0.21 | 35.77 | 35.91 | 35.7553 | 7616 |
| 1735947000 | 35.7289 | 0.25 | 0.71 | 35.56 | 35.77 | 35.56 | 5721 |
| 1735860600 | 35.4774 | -0.03 | -0.09 | 35.5093 | 35.58 | 35.3207 | 43853 |
| 1735687800 | 35.5093 | -0.11 | -0.32 | 35.6216 | 35.6499 | 35.4709 | 16481 |
| 1735601400 | 35.6216 | -0.13 | -0.36 | 35.7496 | 35.7496 | 35.5 | 7886 |
| 1735342200 | 35.7496 | -0.18 | -0.49 | 35.9266 | 35.9266 | 35.68 | 4568 |
| 1735255800 | 35.9266 | 0.03 | 0.07 | 35.9 | 35.9499 | 35.8679 | 3229 |
| 1735077840 | 35.9 | 0.14 | 0.40 | 35.758 | 35.9 | 35.7017 | 3600 |
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
