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 | 0.65 | 1.86406653284 | 34.87 | 35.52 | 34.6947 | 23338 | 35.20582466 | SP |
| 4 | 1.58 | 4.65527401296 | 33.94 | 35.52 | 33.905 | 19289 | 34.77300317 | SP |
| 12 | 2.25 | 6.76284941389 | 33.27 | 35.52 | 32.71 | 18618 | 34.11555364 | SP |
| 26 | 4.48 | 14.4329896907 | 31.04 | 35.52 | 30.52 | 18994 | 33.05728137 | SP |
| 52 | 9.4 | 35.9877488515 | 26.12 | 35.52 | 26.12 | 25891 | 30.31408408 | SP |
| 156 | 13.675 | 62.6001373312 | 21.845 | 35.52 | 19.955 | 12543 | 28.08906448 | SP |
| 260 | 16.36975 | 85.4806073028 | 19.15025 | 35.52 | 13.395 | 9498 | 26.13872603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 35.3 | -0 | -0.01 | 35.39 | 35.43 | 35.09 | 63519 |
| 1720823700 | 35.3029 | 0.3 | 0.87 | 35.21 | 35.4095 | 35.08 | 18197 |
| 1720737300 | 35 | -0.15 | -0.43 | 34.94 | 35.0499 | 34.76 | 15832 |
| 1720650900 | 35.15 | 0.36 | 1.03 | 35.1 | 35.2899 | 34.97 | 9641 |
| 1720564500 | 34.79 | 0.29 | 0.84 | 34.87 | 34.87 | 34.6947 | 9503 |
| 1720478100 | 34.5 | -0.29 | -0.83 | 34.79 | 34.844 | 34.5 | 16839 |
| 1720218900 | 34.79 | -0.49 | -1.39 | 34.9 | 34.9 | 34.62 | 11408 |
| 1720040640 | 35.28 | 0.3 | 0.86 | 35.12 | 35.28 | 35.06 | 4388 |
| 1719959700 | 34.98 | 0.23 | 0.65 | 34.86 | 34.98 | 34.6675 | 22419 |
| 1719873300 | 34.7524 | -0.24 | -0.68 | 34.98 | 35.06 | 34.7 | 13633 |
| 1719614100 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1719527700 | 34.99 | 0.3 | 0.86 | 34.85 | 34.99 | 34.8101 | 9120 |
| 1719441300 | 34.69 | 0.17 | 0.51 | 34.59 | 34.755 | 34.51 | 40800 |
| 1719354900 | 34.515 | 0.09 | 0.28 | 34.55 | 34.59 | 34.46 | 13245 |
| 1719268500 | 34.42 | 0.36 | 1.06 | 34.33 | 34.5 | 34.255 | 7870 |
| 1719009300 | 34.06 | -0.16 | -0.47 | 34.07 | 34.1898 | 34.0101 | 22261 |
| 1718922900 | 34.22 | 0.21 | 0.62 | 34.12 | 34.35 | 34.0615 | 39811 |
| 1718750100 | 34.01 | 0.07 | 0.21 | 33.94 | 34.39 | 33.905 | 9433 |
| 1718663700 | 33.94 | 0.08 | 0.24 | 33.62 | 33.98 | 33.62 | 9438 |
| 1718404500 | 33.86 | 0.35 | 1.04 | 33.86 | 34.14 | 33.8 | 16890 |
| 1718318100 | 33.509999 | -0.51 | -1.50 | 33.64 | 33.64 | 33.299999 | 27318 |
| 1718231700 | 34.02 | 0.17 | 0.50 | 34.08 | 34.24 | 33.98 | 11448 |
| 1718145300 | 33.85 | -0.34 | -0.99 | 33.93 | 33.97 | 33.7901 | 18707 |
| 1718058900 | 34.19 | 0.44 | 1.30 | 34.15 | 34.3199 | 33.95 | 16940 |
| 1717799700 | 33.752 | 0.14 | 0.42 | 33.82 | 33.9499 | 33.7285 | 9275 |
| 1717713300 | 33.61 | -0.28 | -0.83 | 33.8 | 33.8 | 33.61 | 16244 |
| 1717626900 | 33.8903 | 0.04 | 0.12 | 33.86 | 33.91 | 33.79 | 13882 |
| 1717540500 | 33.85 | -0.4 | -1.17 | 34.02 | 34.07 | 33.8301 | 13869 |
| 1717454100 | 34.25 | -0.13 | -0.38 | 34.36 | 34.39 | 34.0301 | 12870 |
| 1717194900 | 34.38 | 0.55 | 1.63 | 34.39 | 34.39 | 33.94 | 24047 |
| 1717108500 | 33.83 | 0.46 | 1.38 | 33.7 | 33.8699 | 33.61 | 11304 |
| 1717022100 | 33.369999 | -0.48 | -1.42 | 33.4 | 33.509099 | 33.3095 | 18948 |
| 1716935700 | 33.85 | 0.07 | 0.21 | 33.87 | 33.99 | 33.795 | 30465 |
| 1716590100 | 33.78 | 0.31 | 0.93 | 33.75 | 33.9258 | 33.651 | 8182 |
| 1716503700 | 33.47 | -0.11 | -0.33 | 33.69 | 33.8699 | 33.409999 | 19716 |
| 1716417300 | 33.58 | -0.42 | -1.24 | 33.65 | 33.72 | 33.58 | 8929 |
| 1716330900 | 34 | -0.06 | -0.18 | 34.03 | 34.0999 | 33.7701 | 13602 |
| 1716244500 | 34.06 | 0.29 | 0.84 | 34 | 34.09 | 33.8819 | 17788 |
| 1715985300 | 33.775 | 0.37 | 1.09 | 33.84 | 33.89 | 33.59 | 15427 |
| 1715898900 | 33.409999 | -0.4 | -1.18 | 33.7 | 33.79 | 33.38 | 31951 |
| 1715812500 | 33.81 | -0.36 | -1.05 | 33.93 | 33.93 | 33.6931 | 19380 |
| 1715726100 | 34.17 | -0.13 | -0.37 | 34.15 | 34.4 | 34.0001 | 22246 |
| 1715639700 | 34.2975 | 0.1 | 0.29 | 34.32 | 34.37 | 34.2131 | 25538 |
| 1715380500 | 34.2 | -0.06 | -0.18 | 34.29 | 34.29 | 33.9 | 25265 |
| 1715294100 | 34.26 | 0.28 | 0.82 | 34.07 | 34.34 | 33.96 | 32588 |
| 1715207700 | 33.98 | 0.18 | 0.53 | 33.8 | 34 | 33.8 | 15858 |
| 1715121300 | 33.8 | -0.11 | -0.32 | 33.88 | 33.88 | 33.6717 | 16634 |
| 1715034900 | 33.91 | 0.31 | 0.92 | 33.75 | 33.91 | 33.72 | 25751 |
| 1714775700 | 33.6 | 0.24 | 0.72 | 33.439999 | 33.6299 | 33.36 | 10351 |
| 1714689300 | 33.36 | -0.18 | -0.54 | 33.52 | 33.52 | 33.13 | 11485 |
| 1714602900 | 33.54 | -0.19 | -0.56 | 33.6 | 33.81 | 32.71 | 20645 |
| 1714516500 | 33.73 | 0.14 | 0.42 | 33.86 | 33.988 | 33.5721 | 16285 |
| 1714430100 | 33.59 | -0.24 | -0.71 | 33.81 | 33.83 | 33.549999 | 38347 |
| 1714170900 | 33.83 | 0.69 | 2.08 | 33.509999 | 33.848 | 33.3493 | 18436 |
| 1714084500 | 33.14 | -0.28 | -0.84 | 32.97 | 33.189999 | 32.8292 | 11224 |
| 1713998100 | 33.42 | 0.1 | 0.30 | 33.38 | 33.4256 | 33.31 | 22985 |
| 1713911700 | 33.32 | 0.05 | 0.15 | 33.27 | 33.3311 | 33.052999 | 14415 |
| 1713825300 | 33.27 | 0.36 | 1.09 | 33.14 | 33.31 | 33.019199 | 11100 |
| 1713566100 | 32.909999 | -0.24 | -0.72 | 32.939999 | 33.06 | 32.8055 | 42777 |
| 1713479700 | 33.15 | 0.2 | 0.61 | 33.159999 | 33.261699 | 32.909999 | 27838 |
| 1713393300 | 32.95 | -0.23 | -0.69 | 33.009999 | 33.009999 | 32.84 | 18759 |
| 1713306900 | 33.18 | -0.53 | -1.57 | 33.33 | 33.38 | 33.100099 | 18231 |
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
