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 | -1.47 | -4.38936996118 | 33.49 | 33.91 | 31.24 | 42393 | 32.64723074 | CS |
| 4 | -2.07 | -6.07216192432 | 34.09 | 35.36 | 31.24 | 37419 | 33.6216696 | CS |
| 12 | -4.3 | -11.8392070485 | 36.32 | 37.3499 | 31.24 | 28539 | 34.36528089 | CS |
| 26 | -2.32 | -6.75596971462 | 34.34 | 41.29 | 31.24 | 37766 | 36.15633092 | CS |
| 52 | -10.25 | -24.2488762716 | 42.27 | 43.44 | 31.24 | 40532 | 36.22695488 | CS |
| 156 | -14.64 | -31.3759108444 | 46.66 | 63 | 31.24 | 38877 | 45.48276243 | CS |
| 260 | -5.12 | -13.7856758212 | 37.14 | 63 | 30.01 | 33479 | 43.01168502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 32.02 | 0.77 | 2.46 | 31.53 | 32.09 | 31.23 | 189695 |
| 1734651300 | 31.25 | -0.92 | -2.86 | 32.47 | 32.47 | 31.24 | 34458 |
| 1734564900 | 32.17 | -1.12 | -3.36 | 33.17 | 33.17 | 31.91 | 65624 |
| 1734478500 | 33.29 | -0.21 | -0.63 | 33.5 | 33.8637 | 32.99 | 55236 |
| 1734392100 | 33.5 | 0.07 | 0.21 | 33.74 | 33.91 | 33.43 | 24475 |
| 1734132900 | 33.43 | 0.17 | 0.51 | 33.503999 | 33.549999 | 33 | 29573 |
| 1734046500 | 33.259999 | -0.2 | -0.60 | 34.1387 | 34.1387 | 33.2 | 33550 |
| 1733960100 | 33.46 | -0.41 | -1.21 | 33.91 | 34.02 | 33.384999 | 45734 |
| 1733873700 | 33.87 | 0.42 | 1.26 | 33.4 | 33.9 | 33.02 | 39692 |
| 1733787300 | 33.45 | -0.73 | -2.14 | 34.25 | 34.295 | 33.45 | 31320 |
| 1733528100 | 34.18 | 0.68 | 2.03 | 33.5 | 34.24 | 33.479999 | 49412 |
| 1733441700 | 33.5 | -0.23 | -0.67 | 33.61 | 33.995 | 33.439999 | 32592 |
| 1733355300 | 33.725 | 0.23 | 0.67 | 33.6 | 33.9199 | 33.5 | 29723 |
| 1733268900 | 33.5 | -0.51 | -1.50 | 33.83 | 34.12 | 33.5 | 31972 |
| 1733182500 | 34.01 | -0.73 | -2.10 | 34.43 | 34.43 | 33.85 | 40648 |
| 1732917840 | 34.74 | 0.17 | 0.49 | 34.34 | 34.93 | 34.34 | 23383 |
| 1732750500 | 34.57 | -0.08 | -0.23 | 34.49 | 35.36 | 34.07 | 26195 |
| 1732664100 | 34.65 | -0.17 | -0.49 | 35.1 | 35.1441 | 34.16 | 31124 |
| 1732577700 | 34.82 | 0.49 | 1.43 | 35.11 | 35.18 | 34.6601 | 32968 |
| 1732318500 | 34.33 | 0.41 | 1.21 | 34.465 | 34.55 | 34.07 | 40009 |
| 1732232100 | 33.92 | -0.12 | -0.35 | 34.305 | 34.415 | 33.65 | 46222 |
| 1732145700 | 34.04 | -0.28 | -0.82 | 34 | 34.52 | 33.72 | 52817 |
| 1732059300 | 34.32 | -0.22 | -0.64 | 34 | 34.32 | 33.69 | 22421 |
| 1731972900 | 34.54 | 0.45 | 1.32 | 34.25 | 34.73 | 34.113 | 17180 |
| 1731713700 | 34.09 | 0.13 | 0.38 | 33.8999 | 34.3596 | 33.58 | 34779 |
| 1731627300 | 33.96 | 0.22 | 0.65 | 34.05 | 34.1 | 33.6 | 38311 |
| 1731540900 | 33.74 | -1.07 | -3.07 | 34.4679 | 34.82 | 33.74 | 20423 |
| 1731454500 | 34.81 | -1.32 | -3.65 | 35.91 | 35.91 | 34.81 | 15487 |
| 1731368100 | 36.13 | 0.27 | 0.75 | 36.4162 | 36.4162 | 35.57 | 13356 |
| 1731108900 | 35.86 | -0.29 | -0.80 | 36.145 | 36.56 | 35.7901 | 15422 |
| 1731022500 | 36.15 | -0.23 | -0.63 | 36.6 | 36.6 | 36.0607 | 12176 |
| 1730936100 | 36.38 | 0.3 | 0.83 | 36.06 | 36.675 | 35.77 | 20570 |
| 1730849700 | 36.08 | 2.8 | 8.41 | 33.54 | 36.15 | 33.515 | 54350 |
| 1730763300 | 33.28 | 0.1 | 0.30 | 33.28 | 33.5285 | 32.9301 | 40982 |
| 1730500500 | 33.18 | -0.33 | -0.98 | 33.42 | 33.66 | 33.15 | 35937 |
| 1730414100 | 33.509999 | -0.03 | -0.09 | 33.67 | 33.77 | 33.38 | 15225 |
| 1730327700 | 33.54 | -0.24 | -0.71 | 33.9175 | 34.2409 | 33.53 | 21680 |
| 1730241300 | 33.78 | -0.53 | -1.54 | 34.3263 | 34.3263 | 33.6 | 30307 |
| 1730154900 | 34.31 | 0.41 | 1.21 | 33.97 | 34.57 | 33.97 | 17040 |
| 1729895700 | 33.9 | -0.65 | -1.88 | 34.46 | 34.6 | 33.8214 | 21231 |
| 1729809300 | 34.55 | -0.1 | -0.29 | 34.9084 | 34.9084 | 34.17 | 42816 |
| 1729722900 | 34.65 | -0.27 | -0.77 | 34.8 | 35.075 | 34.64 | 17183 |
| 1729636500 | 34.92 | -0.48 | -1.36 | 35.46 | 35.46 | 34.77 | 32536 |
| 1729550100 | 35.4 | -0.09 | -0.25 | 35.63 | 35.94 | 35.3534 | 14928 |
| 1729290900 | 35.49 | -0.4 | -1.11 | 36.04 | 36.24 | 35.37 | 24123 |
| 1729204500 | 35.89 | -0.45 | -1.24 | 36.46 | 36.46 | 35.72 | 13998 |
| 1729118100 | 36.34 | 0.35 | 0.97 | 36 | 36.66 | 36 | 18229 |
| 1729031700 | 35.99 | -0.03 | -0.08 | 36.23 | 36.6 | 35.84 | 15813 |
| 1728945300 | 36.02 | 0.29 | 0.81 | 35.56 | 36.205 | 35.56 | 19545 |
| 1728686100 | 35.73 | 0.32 | 0.90 | 35.34 | 35.91 | 35.34 | 14882 |
| 1728599700 | 35.41 | -0.27 | -0.76 | 35.6 | 35.98 | 35.3212 | 16878 |
| 1728513300 | 35.68 | 0.4 | 1.13 | 35.3 | 36.55 | 35.245 | 26185 |
| 1728426900 | 35.28 | -0.09 | -0.25 | 35.6 | 35.62 | 35.28 | 14737 |
| 1728340500 | 35.37 | -0.83 | -2.29 | 36.28 | 36.28 | 35.22 | 25143 |
| 1728081300 | 36.2 | 0.1 | 0.28 | 36.21 | 36.38 | 35.81 | 16254 |
| 1727994900 | 36.1 | -0.58 | -1.58 | 37.3499 | 37.3499 | 36.1 | 15106 |
| 1727908500 | 36.68 | -0.31 | -0.84 | 37.13 | 37.14 | 36.67 | 18204 |
| 1727822100 | 36.99 | -0.19 | -0.51 | 37.18 | 37.225 | 36.87 | 21127 |
| 1727735520 | 37.18 | 0.53 | 1.45 | 36.65 | 37.32 | 36.43 | 22237 |
| 1727476500 | 36.65 | 0.3 | 0.83 | 36.32 | 36.9099 | 36.32 | 19299 |
| 1727390100 | 36.35 | -0.29 | -0.79 | 36.74 | 37.0102 | 36.23 | 15883 |
| 1727303700 | 36.64 | 0.11 | 0.30 | 36.53 | 37.0206 | 36.3 | 22411 |
| 1727217300 | 36.53 | -0.37 | -1.00 | 36.9 | 37.0831 | 36.53 | 34352 |
| 1727130900 | 36.9 | -0.45 | -1.20 | 37.39 | 37.3956 | 36.81 | 19859 |
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
