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 | 0.0451 | 0.12776203966 | 35.3 | 35.3292 | 35.02 | 5202 | 35.17892775 | SP |
| 4 | 0.4827 | 1.38458625912 | 34.8624 | 35.3292 | 34.8201 | 4835 | 35.13222809 | SP |
| 12 | 0.6851 | 1.97663012118 | 34.66 | 35.3292 | 34.39 | 18550 | 34.78630592 | SP |
| 26 | 1.8258 | 5.44701112493 | 33.5193 | 35.6 | 33.5193 | 21319 | 34.52963335 | SP |
| 52 | 3.2399 | 10.0915116554 | 32.1052 | 35.6 | 32.1052 | 14666 | 34.05683435 | SP |
| 156 | 6.4551 | 22.3437175493 | 28.89 | 35.6 | 26.99 | 15405 | 30.35810065 | SP |
| 260 | 8.8901 | 33.6046116046 | 26.455 | 35.6 | 22.5261 | 11694 | 29.89514203 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 35.3451 | 0.04 | 0.10 | 35.3093 | 35.3451 | 35.301 | 2091 |
| 1739489400 | 35.3093 | 0.13 | 0.38 | 35.1749 | 35.3093 | 35.1749 | 2942 |
| 1739403000 | 35.1749 | -0.02 | -0.06 | 35.02 | 35.18 | 35.02 | 4243 |
| 1739316600 | 35.1959 | -0 | -0.01 | 35.1997 | 35.2047 | 35.1501 | 5067 |
| 1739230200 | 35.1997 | 0.1 | 0.29 | 35.0971 | 35.22 | 35.0971 | 6561 |
| 1738971000 | 35.0971 | -0.1 | -0.28 | 35.3 | 35.3 | 35.06 | 6893 |
| 1738884600 | 35.195 | 0.02 | 0.05 | 35.1758 | 35.2691 | 35.15 | 6776 |
| 1738798200 | 35.1758 | 0.05 | 0.14 | 35.1249 | 35.21 | 35.1108 | 2490 |
| 1738711800 | 35.1249 | 0.09 | 0.25 | 35.0381 | 35.1494 | 35.0381 | 3189 |
| 1738625400 | 35.0381 | -0.08 | -0.24 | 35.1215 | 35.1215 | 34.8201 | 11605 |
| 1738366200 | 35.1215 | -0.07 | -0.19 | 35.19 | 35.3034 | 35.09 | 2854 |
| 1738279800 | 35.19 | 0.07 | 0.19 | 35.123 | 35.2299 | 35.1001 | 2140 |
| 1738193400 | 35.123 | -0.05 | -0.13 | 35.1699 | 35.1791 | 35.0846 | 5575 |
| 1738107000 | 35.1699 | 0.17 | 0.49 | 34.9993 | 35.1899 | 34.97 | 4982 |
| 1738020600 | 34.9993 | -0.24 | -0.68 | 35.2398 | 35.2398 | 34.9635 | 6584 |
| 1737761400 | 35.2398 | 0.02 | 0.06 | 35.24 | 35.285 | 35.21 | 4030 |
| 1737675000 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 0 |
| 1737588600 | 35.22 | 0.12 | 0.34 | 35.1002 | 35.2396 | 35.1002 | 3230 |
| 1737502200 | 35.1002 | 0.14 | 0.40 | 35.03 | 35.105 | 35.0101 | 4213 |
| 1737156600 | 34.96 | 0.1 | 0.28 | 34.8624 | 35.0599 | 34.8624 | 3248 |
| 1737070200 | 34.8624 | -0.01 | -0.02 | 34.87 | 34.9099 | 34.81 | 45111 |
| 1736983800 | 34.87 | 0.35 | 1.01 | 34.76 | 34.8999 | 34.76 | 7672 |
| 1736897400 | 34.52 | 0.02 | 0.06 | 34.58 | 34.61 | 34.46 | 7853 |
| 1736811000 | 34.5 | -0.04 | -0.12 | 34.43 | 34.5394 | 34.39 | 13905 |
| 1736551800 | 34.54 | -0.17 | -0.49 | 34.56 | 34.6066 | 34.47 | 333442 |
| 1736379000 | 34.71 | -0.03 | -0.09 | 34.74 | 34.7699 | 34.69 | 6268 |
| 1736292600 | 34.74 | -0.13 | -0.37 | 35.02 | 35.02 | 34.6646 | 6227 |
| 1736206200 | 34.87 | 0.09 | 0.26 | 34.98 | 35.01 | 34.8687 | 5994 |
| 1735947000 | 34.78 | 0.17 | 0.49 | 34.6108 | 34.832 | 34.6108 | 4770 |
| 1735860600 | 34.6108 | -0.01 | -0.03 | 34.62 | 34.74 | 34.48 | 17603 |
| 1735687800 | 34.62 | -0.05 | -0.14 | 34.67 | 34.71 | 34.62 | 13665 |
| 1735601400 | 34.67 | -0.18 | -0.50 | 34.8452 | 34.8452 | 34.6 | 3255 |
| 1735342200 | 34.8452 | -0.16 | -0.46 | 34.885 | 34.92 | 34.8 | 5131 |
| 1735255800 | 35.0048 | 0.02 | 0.05 | 34.9859 | 35.0048 | 34.9177 | 2641 |
| 1735077840 | 34.9859 | 0.15 | 0.42 | 34.8401 | 34.9859 | 34.8401 | 1671 |
| 1734996600 | 34.8401 | 0.17 | 0.49 | 34.67 | 34.8401 | 34.67 | 2273 |
| 1734737400 | 34.67 | 0.14 | 0.41 | 34.53 | 34.76 | 34.5 | 4241 |
| 1734651000 | 34.53 | -0.06 | -0.17 | 34.5894 | 34.71 | 34.53 | 5366 |
| 1734564600 | 34.5894 | -0.33 | -0.95 | 34.92 | 34.99 | 34.5894 | 13232 |
| 1734478200 | 34.92 | -0.1 | -0.29 | 35.02 | 35.02 | 34.9165 | 5009 |
| 1734391800 | 35.02 | 0.06 | 0.16 | 35 | 35.0299 | 34.9407 | 8713 |
| 1734132600 | 34.9648 | 0.01 | 0.04 | 34.9502 | 35.01 | 34.9001 | 2557 |
| 1734046200 | 34.9502 | -0.02 | -0.06 | 34.97 | 34.98 | 34.9101 | 5401 |
| 1733959800 | 34.97 | 0.06 | 0.17 | 34.91 | 35.04 | 34.91 | 4037 |
| 1733873400 | 34.91 | -0.04 | -0.12 | 34.9502 | 34.98 | 34.9 | 9766 |
| 1733787000 | 34.9502 | -0.08 | -0.23 | 35.04 | 35.04 | 34.9301 | 3261 |
| 1733527800 | 35.03 | 0.04 | 0.11 | 34.99 | 35.075 | 34.98 | 9029 |
| 1733441400 | 34.99 | -0.01 | -0.03 | 34.9992 | 35.021 | 34.96 | 3888 |
| 1733355000 | 34.9992 | 0.04 | 0.11 | 34.96 | 35 | 34.951 | 10749 |
| 1733268600 | 34.96 | 0.04 | 0.11 | 34.95 | 34.97 | 34.8928 | 283256 |
| 1733182200 | 34.92 | 0.02 | 0.06 | 34.99 | 34.99 | 34.88 | 14802 |
| 1732917840 | 34.9008 | 0.1 | 0.28 | 34.78 | 34.9099 | 34.78 | 12840 |
| 1732750200 | 34.805 | -0.04 | -0.12 | 34.9 | 34.9 | 34.77 | 5518 |
| 1732663800 | 34.8471 | 0.08 | 0.24 | 34.765 | 34.8471 | 34.765 | 7426 |
| 1732577400 | 34.765 | 0.06 | 0.18 | 34.87 | 34.87 | 34.71 | 8790 |
| 1732318200 | 34.7016 | 0.04 | 0.12 | 34.66 | 34.7299 | 34.6515 | 18990 |
| 1732231800 | 34.66 | 0.08 | 0.23 | 34.58 | 34.6899 | 34.5 | 19599 |
| 1732145400 | 34.58 | 0.02 | 0.06 | 34.56 | 34.59 | 34.43 | 23833 |
| 1732059000 | 34.56 | 0.03 | 0.09 | 35.6 | 35.6 | 34.41 | 656375 |
| 1731972600 | 34.53 | 0.06 | 0.17 | 34.44 | 34.55 | 34.44 | 5900 |
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
