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 | -0.1901 | -0.540087504972 | 35.198 | 35.198 | 34.59 | 1776 | 34.8389191 | SP |
| 4 | -0.1569 | -0.446184821185 | 35.1648 | 35.211 | 34.4656 | 1916 | 34.81758308 | SP |
| 12 | 1.0592 | 3.12000164955 | 33.9487 | 35.211 | 33.71 | 1344 | 34.66235534 | SP |
| 26 | 2.4653 | 7.5756085869 | 32.5426 | 35.211 | 30.23 | 2224 | 33.18426993 | SP |
| 52 | 5.0804 | 16.9756912539 | 29.9275 | 35.211 | 29.6901 | 2912 | 31.7663204 | SP |
| 156 | 7.0679 | 25.2967072298 | 27.94 | 35.211 | 21.3201 | 1929 | 29.02063865 | SP |
| 260 | 9.1279 | 35.2700927357 | 25.88 | 35.211 | 21.3201 | 1898 | 28.74390222 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 35.0079 | 0.28 | 0.80 | 34.7312 | 35.03 | 34.7312 | 6305 |
| 1735860600 | 34.7312 | -0 | -0.01 | 34.733 | 34.86 | 34.59 | 1174 |
| 1735687800 | 34.733 | -0.13 | -0.37 | 34.8635 | 34.87 | 34.71 | 2856 |
| 1735601400 | 34.8635 | -0.13 | -0.37 | 34.993 | 34.993 | 34.73 | 345 |
| 1735342200 | 34.993 | -0.21 | -0.58 | 35.198 | 35.198 | 34.9289 | 2729 |
| 1735255800 | 35.198 | 0 | 0.01 | 35.1936 | 35.198 | 35.17 | 104 |
| 1735077840 | 35.1936 | 0.22 | 0.63 | 34.9727 | 35.1936 | 34.9727 | 1299 |
| 1734996600 | 34.9727 | 0.23 | 0.65 | 34.7476 | 34.9727 | 34.7476 | 287 |
| 1734737400 | 34.7476 | 0.28 | 0.82 | 34.4656 | 34.9216 | 34.4656 | 2196 |
| 1734651000 | 34.4656 | -0.07 | -0.19 | 34.5322 | 34.5322 | 34.4656 | 32 |
| 1734564600 | 34.5322 | -0.6 | -1.71 | 35.1338 | 35.21 | 34.47 | 13491 |
| 1734478200 | 35.1338 | -0.06 | -0.16 | 35.1891 | 35.1891 | 35.07 | 3151 |
| 1734391800 | 35.1891 | 0.04 | 0.12 | 35.1466 | 35.1891 | 35.14 | 299 |
| 1734132600 | 35.1466 | 0.01 | 0.03 | 35.1377 | 35.1466 | 35.08 | 5049 |
| 1734046200 | 35.1377 | -0.07 | -0.20 | 35.2073 | 35.2073 | 35.08 | 688 |
| 1733959800 | 35.2073 | 0.14 | 0.39 | 35.0709 | 35.2073 | 35.0709 | 9 |
| 1733873400 | 35.0709 | -0.03 | -0.09 | 35.1041 | 35.1041 | 35.0709 | 54 |
| 1733787000 | 35.1041 | -0.11 | -0.30 | 35.211 | 35.211 | 35.1041 | 0 |
| 1733527800 | 35.211 | 0.05 | 0.13 | 35.1648 | 35.211 | 35.1648 | 724 |
| 1733441400 | 35.1648 | -0.03 | -0.07 | 35.1907 | 35.21 | 35.14 | 638 |
| 1733355000 | 35.1907 | 0.06 | 0.17 | 35.1307 | 35.1907 | 35.1307 | 194 |
| 1733268600 | 35.1307 | 0.02 | 0.04 | 35.1151 | 35.1307 | 35.1151 | 448 |
| 1733182200 | 35.1151 | 0.03 | 0.08 | 35.0867 | 35.1239 | 35.07 | 8972 |
| 1732917840 | 35.0867 | 0.11 | 0.32 | 35.09 | 35.09 | 35.07 | 26 |
| 1732750200 | 34.9748 | -0.04 | -0.12 | 35.0157 | 35.0157 | 34.93 | 169 |
| 1732663800 | 35.0157 | 0.12 | 0.34 | 34.8986 | 35.0157 | 34.8986 | 31 |
| 1732577400 | 34.8986 | 0.09 | 0.25 | 34.8116 | 34.8986 | 34.8 | 1053 |
| 1732318200 | 34.8116 | 0.09 | 0.25 | 34.7243 | 34.8116 | 34.7243 | 113 |
| 1732231800 | 34.7243 | 0.12 | 0.34 | 34.6061 | 34.7243 | 34.6061 | 497 |
| 1732145400 | 34.6061 | -0.02 | -0.06 | 34.627 | 34.627 | 34.6061 | 0 |
| 1732059000 | 34.627 | 0.06 | 0.17 | 34.5697 | 34.655 | 34.5697 | 379 |
| 1731972600 | 34.5697 | 0.09 | 0.25 | 34.4819 | 34.5735 | 34.47 | 3682 |
| 1731713400 | 34.4819 | -0.26 | -0.76 | 34.7463 | 34.7463 | 34.4819 | 100 |
| 1731627000 | 34.7463 | -0.07 | -0.20 | 34.8169 | 34.8169 | 34.73 | 355 |
| 1731540600 | 34.8169 | 0.03 | 0.07 | 34.7914 | 34.82 | 34.7914 | 178 |
| 1731454200 | 34.7914 | -0.06 | -0.17 | 34.8502 | 34.8502 | 34.7714 | 1630 |
| 1731367800 | 34.8502 | 0.03 | 0.10 | 34.8154 | 34.8502 | 34.78 | 1401 |
| 1731108600 | 34.8154 | 0.07 | 0.20 | 34.7468 | 34.8154 | 34.7468 | 19 |
| 1731022200 | 34.7468 | 0.13 | 0.37 | 34.6204 | 34.76 | 34.6204 | 2136 |
| 1730935800 | 34.6204 | 0.52 | 1.52 | 34.7 | 34.7 | 34.6204 | 37 |
| 1730849400 | 34.102 | 0.3 | 0.87 | 33.8069 | 34.102 | 33.8069 | 2968 |
| 1730763000 | 33.8069 | -0.04 | -0.11 | 33.844 | 33.88 | 33.8069 | 1060 |
| 1730500200 | 33.844 | 0.13 | 0.40 | 33.71 | 34.01 | 33.71 | 1181 |
| 1730413800 | 33.71 | -0.47 | -1.38 | 34.18 | 34.18 | 33.71 | 414 |
| 1730327400 | 34.18 | -0.08 | -0.23 | 34.2585 | 34.28 | 34.17 | 1087 |
| 1730241000 | 34.2585 | 0.03 | 0.09 | 34.2283 | 34.2585 | 34.1901 | 673 |
| 1730154600 | 34.2283 | 0.09 | 0.26 | 34.1398 | 34.2715 | 34.1398 | 830 |
| 1729895400 | 34.1398 | -0.03 | -0.09 | 34.1703 | 34.1703 | 34.1398 | 0 |
| 1729809000 | 34.1703 | 0.06 | 0.17 | 34.111 | 34.1703 | 34.11 | 44 |
| 1729722600 | 34.111 | -0.16 | -0.46 | 34.27 | 34.27 | 34.01 | 3209 |
| 1729636200 | 34.27 | -0 | -0.01 | 34.2739 | 34.2739 | 34.19 | 756 |
| 1729549800 | 34.2739 | -0.04 | -0.12 | 34.3161 | 34.3161 | 34.2739 | 0 |
| 1729290600 | 34.3161 | 0.1 | 0.29 | 34.2156 | 34.3161 | 34.2156 | 0 |
| 1729204200 | 34.2156 | 0.03 | 0.09 | 34.26 | 34.26 | 34.17 | 5396 |
| 1729117800 | 34.1858 | 0.1 | 0.30 | 34.0844 | 34.1872 | 34.0844 | 2505 |
| 1729031400 | 34.0844 | -0.15 | -0.44 | 34.2337 | 34.2337 | 34.0844 | 0 |
| 1728945000 | 34.2337 | 0.16 | 0.47 | 34.073 | 34.2337 | 34.073 | 0 |
| 1728685800 | 34.073 | 0.12 | 0.37 | 33.9487 | 34.073 | 33.9487 | 0 |
| 1728599400 | 33.9487 | -0.04 | -0.13 | 33.9934 | 33.9934 | 33.9487 | 0 |
| 1728513000 | 33.9934 | 0.14 | 0.42 | 33.85 | 33.9934 | 33.85 | 0 |
| 1728426600 | 33.85 | 0.24 | 0.73 | 33.6059 | 33.85 | 33.6059 | 136 |
| 1728340200 | 33.6059 | -0.24 | -0.71 | 33.8477 | 33.8477 | 33.6059 | 58 |
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
