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 | 1.21 | 3.41133352129 | 35.47 | 38.66 | 34.6 | 787731 | 36.73451924 | CS |
| 4 | 1.35 | 3.82111519955 | 35.33 | 38.66 | 32.95 | 795946 | 35.13014221 | CS |
| 12 | 6.09 | 19.9084668192 | 30.59 | 38.66 | 30.31 | 730745 | 35.03379126 | CS |
| 26 | 3.42 | 10.2826217679 | 33.26 | 38.66 | 29.405 | 748878 | 33.19676515 | CS |
| 52 | 2.1 | 6.07287449393 | 34.58 | 38.97 | 28.16 | 729461 | 33.31918304 | CS |
| 156 | -9.31 | -20.2435312024 | 45.99 | 51.17 | 19.06 | 850992 | 29.99947913 | CS |
| 260 | -9.32 | -20.2608695652 | 46 | 58.94 | 19.06 | 703965 | 34.32195295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 36.68 | -0.37 | -1.00 | 37.29 | 37.35 | 36.445 | 664071 |
| 1721342100 | 37.05 | -0.55 | -1.46 | 37.22 | 38.23 | 37.01 | 518779 |
| 1721255700 | 37.6 | -0.21 | -0.56 | 37.73 | 38.66 | 37.47 | 936083 |
| 1721169300 | 37.81 | 2.03 | 5.67 | 36.09 | 37.88 | 36.09 | 994080 |
| 1721082900 | 35.78 | 1.03 | 2.96 | 35 | 36 | 34.6 | 886819 |
| 1720823700 | 34.75 | -0.15 | -0.43 | 35.47 | 35.53 | 34.73 | 602894 |
| 1720737300 | 34.9 | 1.19 | 3.53 | 34.29 | 34.92 | 33.98 | 1546606 |
| 1720650900 | 33.71 | 0.7 | 2.12 | 33.299999 | 33.8 | 33.18 | 793004 |
| 1720564500 | 33.009999 | -0.53 | -1.58 | 33.33 | 33.64 | 32.95 | 462411 |
| 1720478100 | 33.54 | -0.39 | -1.15 | 34.27 | 34.78 | 33.53 | 471604 |
| 1720218900 | 33.93 | -0.56 | -1.62 | 34.42 | 34.53 | 33.9 | 552167 |
| 1720040640 | 34.49 | 0.37 | 1.08 | 34.12 | 34.49 | 33.9 | 327185 |
| 1719959700 | 34.12 | 0.73 | 2.19 | 33.49 | 34.47 | 33.384999 | 804783 |
| 1719873300 | 33.39 | -0.41 | -1.21 | 33.77 | 34.23 | 33.24 | 536886 |
| 1719614100 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1719527700 | 33.8 | -0.11 | -0.32 | 34.11 | 34.53 | 33.479999 | 517271 |
| 1719441300 | 33.91 | -1.18 | -3.36 | 34.78 | 34.93 | 33.76 | 895382 |
| 1719354900 | 35.09 | -0.69 | -1.93 | 36.03 | 36.03 | 35.07 | 578916 |
| 1719268500 | 35.78 | 0.28 | 0.79 | 35.57 | 36.34 | 35.35 | 868014 |
| 1719009300 | 35.5 | 0.02 | 0.06 | 35.33 | 35.53 | 34.89 | 2034140 |
| 1718922900 | 35.48 | 0.17 | 0.48 | 35.25 | 35.795 | 35.1 | 643010 |
| 1718750100 | 35.31 | 0.12 | 0.34 | 35.1 | 35.5 | 35.1 | 568563 |
| 1718663700 | 35.19 | 0.3 | 0.86 | 34.79 | 35.38 | 34.643 | 593330 |
| 1718404500 | 34.89 | -0.1 | -0.29 | 34.7 | 34.89 | 34.38 | 522759 |
| 1718318100 | 34.99 | -0.08 | -0.23 | 34.89 | 35.06 | 34.53 | 553491 |
| 1718231700 | 35.07 | 0.5 | 1.45 | 35.33 | 35.63 | 34.835 | 867403 |
| 1718145300 | 34.57 | -0.4 | -1.14 | 34.81 | 34.905 | 34.33 | 775954 |
| 1718058900 | 34.97 | -0.46 | -1.30 | 35.06 | 35.18 | 34.58 | 675371 |
| 1717799700 | 35.43 | -1.05 | -2.88 | 36.06 | 36.175 | 35.18 | 861879 |
| 1717713300 | 36.48 | -1.06 | -2.82 | 37.43 | 37.58 | 36.31 | 667840 |
| 1717626900 | 37.54 | 0.94 | 2.57 | 36.57 | 37.77 | 36.44 | 879651 |
| 1717540500 | 36.6 | 1.1 | 3.10 | 35.48 | 36.98 | 34.49 | 1043208 |
| 1717454100 | 35.5 | 0.13 | 0.37 | 35.29 | 35.7299 | 35.29 | 574481 |
| 1717194900 | 35.37 | 0.5 | 1.43 | 34.97 | 35.39 | 34.76 | 554255 |
| 1717108500 | 34.87 | 0.23 | 0.66 | 34.87 | 35.15 | 34.76 | 419420 |
| 1717022100 | 34.64 | -0.34 | -0.97 | 34.61 | 34.94 | 34.34 | 584923 |
| 1716935700 | 34.98 | -0.21 | -0.60 | 35.35 | 35.78 | 34.82 | 399925 |
| 1716590100 | 35.19 | 0.35 | 1.00 | 35.19 | 35.22 | 34.79 | 468446 |
| 1716503700 | 34.84 | -0.61 | -1.72 | 35.37 | 35.37 | 34.48 | 508284 |
| 1716417300 | 35.45 | -0.16 | -0.45 | 35.58 | 35.96 | 35.26 | 589421 |
| 1716330900 | 35.61 | 0.14 | 0.39 | 35.43 | 35.79 | 35.1305 | 510552 |
| 1716244500 | 35.47 | -0.44 | -1.23 | 35.89 | 36.0694 | 35.32 | 524378 |
| 1715985300 | 35.91 | -0.06 | -0.17 | 36.12 | 36.135 | 35.74 | 443334 |
| 1715898900 | 35.97 | -0.62 | -1.69 | 36.6 | 36.745 | 35.95 | 424527 |
| 1715812500 | 36.59 | -0.22 | -0.60 | 36.92 | 37.035 | 36.41 | 574484 |
| 1715726100 | 36.81 | 0.55 | 1.52 | 36.65 | 36.96 | 36.41 | 686676 |
| 1715639700 | 36.26 | 0.11 | 0.30 | 36.39 | 36.64 | 36.075 | 554078 |
| 1715380500 | 36.15 | -0.5 | -1.36 | 36.79 | 36.94 | 36.14 | 491468 |
| 1715294100 | 36.65 | 0.53 | 1.47 | 36.25 | 36.89 | 36.25 | 583669 |
| 1715207700 | 36.12 | 0.18 | 0.50 | 35.74 | 36.255 | 35.51 | 695018 |
| 1715121300 | 35.94 | -0.01 | -0.03 | 35.85 | 36.03 | 35.6 | 857774 |
| 1715034900 | 35.95 | 1.3 | 3.75 | 34.79 | 35.97 | 34.79 | 1074358 |
| 1714775700 | 34.65 | 0.63 | 1.85 | 34.5 | 35.02 | 33.76 | 1037886 |
| 1714689300 | 34.02 | 3.26 | 10.60 | 32.509999 | 34.17 | 31.35 | 2405385 |
| 1714602900 | 30.76 | 0.07 | 0.23 | 30.72 | 31.28 | 30.57 | 723862 |
| 1714516500 | 30.69 | -0.59 | -1.89 | 31.11 | 31.335 | 30.645 | 800303 |
| 1714430100 | 31.28 | 0.23 | 0.74 | 31.29 | 31.4 | 31.158 | 646446 |
| 1714170900 | 31.05 | 0.36 | 1.17 | 30.59 | 31.51 | 30.31 | 808892 |
| 1714084500 | 30.69 | -0.23 | -0.74 | 30.83 | 31.03 | 30.53 | 429914 |
| 1713998100 | 30.92 | -0.13 | -0.42 | 30.94 | 31.15 | 30.82 | 441483 |
| 1713911700 | 31.05 | 0.23 | 0.75 | 30.82 | 31.3 | 30.8 | 560097 |
| 1713825300 | 30.82 | 0.35 | 1.15 | 30.77 | 30.85 | 30.35 | 629375 |
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
