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 | 0.4356 | 1.25424704866 | 34.73 | 35.13 | 34.5 | 42291 | 34.69828095 | SP |
| 4 | 0.9256 | 2.70327102804 | 34.24 | 35.13 | 33.77 | 13025 | 34.60735117 | SP |
| 12 | 3.1556 | 9.85816932209 | 32.01 | 35.13 | 31.865 | 10903 | 33.53681536 | SP |
| 26 | 3.8756 | 12.3860658357 | 31.29 | 35.13 | 27.655 | 12410 | 31.82552879 | SP |
| 52 | 9.3256 | 36.0897832817 | 25.84 | 35.13 | 25.58 | 11452 | 30.27157223 | SP |
| 156 | 4.4856 | 14.6205997392 | 30.68 | 35.13 | 19.6301 | 11279 | 26.08355809 | SP |
| 260 | 9.2756 | 35.8269602163 | 25.89 | 35.13 | 19.6301 | 10439 | 26.34541622 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 35.1656 | 0.47 | 1.36 | 34.6925 | 35.24 | 34.6925 | 16814 |
| 1735860600 | 34.6925 | -0.07 | -0.19 | 34.98 | 34.98 | 34.5 | 141787 |
| 1735687800 | 34.76 | 0.09 | 0.25 | 34.6743 | 34.76 | 34.661 | 17147 |
| 1735601400 | 34.6743 | -0.01 | -0.02 | 34.57 | 34.675 | 34.54 | 9102 |
| 1735342200 | 34.6802 | 0 | 0.00 | 34.73 | 34.73 | 34.6802 | 1126 |
| 1735255800 | 34.68 | 0.02 | 0.07 | 34.67 | 34.7299 | 34.66 | 2904 |
| 1735077840 | 34.6557 | 0.13 | 0.36 | 34.53 | 34.7 | 34.53 | 1254 |
| 1734996600 | 34.53 | 0.22 | 0.64 | 34.3091 | 34.54 | 34.3091 | 7588 |
| 1734737400 | 34.3091 | 0.26 | 0.75 | 33.77 | 34.45 | 33.77 | 9709 |
| 1734651000 | 34.0536 | -0.02 | -0.05 | 34.07 | 34.23 | 34.0536 | 10283 |
| 1734564600 | 34.07 | -0.52 | -1.51 | 34.5917 | 34.6556 | 34.07 | 6517 |
| 1734478200 | 34.5917 | -0.02 | -0.05 | 34.6086 | 34.637 | 34.54 | 1450 |
| 1734391800 | 34.6086 | 0.06 | 0.16 | 34.47 | 34.6293 | 34.47 | 5321 |
| 1734132600 | 34.5517 | 0.06 | 0.18 | 34.61 | 34.61 | 34.47 | 8795 |
| 1734046200 | 34.4899 | -0.04 | -0.10 | 34.5253 | 34.5253 | 34.41 | 2702 |
| 1733959800 | 34.5253 | 0.23 | 0.68 | 34.2914 | 34.5253 | 34.2914 | 1670 |
| 1733873400 | 34.2914 | -0.03 | -0.09 | 34.44 | 34.44 | 34.2914 | 3653 |
| 1733787000 | 34.3207 | -0.1 | -0.29 | 34.27 | 34.41 | 34.27 | 2155 |
| 1733527800 | 34.4198 | 0.18 | 0.53 | 34.24 | 34.4198 | 34.24 | 1295 |
| 1733441400 | 34.24 | -0.07 | -0.19 | 34.3068 | 34.41 | 34.24 | 4748 |
| 1733355000 | 34.3068 | 0.18 | 0.52 | 34.31 | 34.31 | 34.2246 | 5515 |
| 1733268600 | 34.1281 | 0.1 | 0.29 | 33.93 | 34.1641 | 33.93 | 7419 |
| 1733182200 | 34.03 | 0.31 | 0.92 | 33.81 | 34.03 | 33.81 | 1353 |
| 1732917840 | 33.72 | 0.19 | 0.57 | 33.64 | 33.74 | 33.64 | 996 |
| 1732750200 | 33.5283 | -0.24 | -0.71 | 33.769 | 33.769 | 33.4 | 1872 |
| 1732663800 | 33.769 | 0.23 | 0.69 | 33.549999 | 33.769 | 33.549999 | 11888 |
| 1732577400 | 33.5389 | 0.04 | 0.12 | 33.4991 | 33.73 | 33.45 | 8778 |
| 1732318200 | 33.4991 | 0.17 | 0.51 | 33.189999 | 33.4991 | 33.189999 | 8764 |
| 1732231800 | 33.328 | 0.15 | 0.46 | 33.31 | 33.38 | 33.11 | 5978 |
| 1732145400 | 33.174799 | -0.04 | -0.11 | 33.211599 | 33.211599 | 32.85 | 10893 |
| 1732059000 | 33.211599 | 0.19 | 0.57 | 33.0223 | 33.24 | 32.88 | 14276 |
| 1731972600 | 33.0223 | 0.21 | 0.64 | 32.97 | 33.1 | 32.97 | 816 |
| 1731713400 | 32.8117 | -0.67 | -2.00 | 33.185 | 33.185 | 32.72 | 20418 |
| 1731627000 | 33.479799 | -0.04 | -0.12 | 33.53 | 33.63 | 33.479799 | 9753 |
| 1731540600 | 33.52 | -0.05 | -0.15 | 33.5702 | 33.66 | 33.52 | 6640 |
| 1731454200 | 33.5702 | 0.02 | 0.06 | 33.549999 | 33.5916 | 33.45 | 2257 |
| 1731367800 | 33.549999 | 0 | 0.00 | 33.58 | 33.58 | 33.46 | 2805 |
| 1731108600 | 33.549999 | 0.04 | 0.13 | 33.5077 | 33.58 | 33.5077 | 4061 |
| 1731022200 | 33.5077 | 0.38 | 1.14 | 33.24 | 33.509999 | 33.24 | 50418 |
| 1730935800 | 33.13 | 0.74 | 2.29 | 32.3888 | 33.22 | 32.3888 | 18183 |
| 1730849400 | 32.3888 | 0.4 | 1.24 | 32.15 | 32.390099 | 32.15 | 18757 |
| 1730763000 | 31.9924 | -0.15 | -0.46 | 32 | 32.21 | 31.955 | 4158 |
| 1730500200 | 32.14 | 0.23 | 0.73 | 31.99 | 32.21 | 31.99 | 10717 |
| 1730413800 | 31.9075 | -0.64 | -1.98 | 32.551 | 32.551 | 31.865 | 6981 |
| 1730327400 | 32.551 | -0.2 | -0.60 | 32.74 | 32.75 | 32.551 | 8205 |
| 1730241000 | 32.746499 | 0.26 | 0.79 | 32.4908 | 32.79 | 32.4101 | 7659 |
| 1730154600 | 32.4908 | -0.01 | -0.02 | 32.4983 | 32.6 | 32.4908 | 8938 |
| 1729895400 | 32.4983 | 0.13 | 0.41 | 32.366999 | 32.68 | 32.366999 | 1323 |
| 1729809000 | 32.366999 | 0.28 | 0.86 | 32.09 | 32.366999 | 32.09 | 6102 |
| 1729722600 | 32.09 | -0.48 | -1.47 | 32.5698 | 32.5698 | 31.9347 | 3983 |
| 1729636200 | 32.5698 | 0.1 | 0.32 | 32.465 | 32.5698 | 32.45 | 1978 |
| 1729549800 | 32.465 | 0.04 | 0.12 | 31.89 | 32.479999 | 31.89 | 17292 |
| 1729290600 | 32.424599 | 0.17 | 0.53 | 32.27 | 32.45 | 32.27 | 5491 |
| 1729204200 | 32.253 | 0.06 | 0.18 | 32.619999 | 32.619999 | 32.2 | 15386 |
| 1729117800 | 32.194699 | 0.09 | 0.30 | 32.31 | 32.31 | 32.02 | 5806 |
| 1729031400 | 32.1 | -0.21 | -0.65 | 32.31 | 32.4919 | 32.1 | 7846 |
| 1728945000 | 32.31 | 0.06 | 0.19 | 32.29 | 32.499299 | 32.29 | 16274 |
| 1728685800 | 32.25 | 0.05 | 0.16 | 32.009999 | 32.25 | 32.009999 | 42291 |
| 1728599400 | 32.197 | -0.04 | -0.14 | 31.98 | 32.22 | 31.98 | 46490 |
| 1728513000 | 32.2417 | 0.23 | 0.72 | 31.91 | 32.2417 | 31.91 | 32455 |
| 1728426600 | 32.009999 | 0.38 | 1.21 | 31.68 | 32.07 | 31.68 | 13808 |
| 1728340200 | 31.6261 | -0.32 | -1.01 | 31.9484 | 31.9484 | 31.59 | 35731 |
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
