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 | 0.8 | 2.20628792057 | 36.26 | 37.202 | 35.41 | 601991 | 35.94061775 | CS |
| 4 | -1.2 | -3.13643491898 | 38.26 | 40.05 | 34.19 | 795616 | 36.68391358 | CS |
| 12 | 4.66 | 14.3827160494 | 32.4 | 40.05 | 31.665 | 1016265 | 35.90658903 | CS |
| 26 | 11.79 | 46.6561139691 | 25.27 | 40.05 | 24.47 | 902272 | 33.26592082 | CS |
| 52 | 15 | 67.9963735267 | 22.06 | 40.05 | 20.475 | 683276 | 30.50565377 | CS |
| 156 | 17.65 | 90.932509016 | 19.41 | 40.05 | 9.44 | 373707 | 25.41220619 | CS |
| 260 | 12.96 | 53.77593361 | 24.1 | 40.05 | 9.44 | 360637 | 25.3241031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 37.06 | 1.25 | 3.49 | 35.98 | 37.202 | 35.95 | 929759 |
| 1724366100 | 35.81 | 0.08 | 0.22 | 35.85 | 36.42 | 35.61 | 497230 |
| 1724279700 | 35.73 | -0.04 | -0.11 | 35.9 | 35.96 | 35.41 | 593964 |
| 1724193300 | 35.77 | -0.53 | -1.46 | 36.4 | 36.5 | 35.445 | 595722 |
| 1724106900 | 36.3 | 0.35 | 0.97 | 36.28 | 36.65 | 35.94 | 797926 |
| 1723847700 | 35.95 | -0.41 | -1.13 | 36.25 | 36.66 | 35.83 | 542835 |
| 1723761300 | 36.36 | 0.13 | 0.36 | 36.65 | 36.9 | 36.25 | 720398 |
| 1723674900 | 36.23 | -0.44 | -1.20 | 36.78 | 37 | 35.7 | 717075 |
| 1723588500 | 36.67 | 1.05 | 2.95 | 35.79 | 36.76 | 35.247 | 823680 |
| 1723502100 | 35.62 | -0.02 | -0.06 | 35.59 | 36.0412 | 35.12 | 600665 |
| 1723242900 | 35.64 | -0.03 | -0.08 | 35.59 | 35.95 | 35.16 | 742948 |
| 1723156500 | 35.67 | 1.05 | 3.03 | 35.05 | 36.03 | 35.05 | 709570 |
| 1723070100 | 34.62 | -1.55 | -4.29 | 37 | 37.41 | 34.19 | 1584036 |
| 1722983700 | 36.17 | -0.04 | -0.11 | 36.43 | 37.09 | 35.97 | 1251603 |
| 1722897300 | 36.21 | -0.95 | -2.56 | 35.1 | 36.88 | 34.74 | 880993 |
| 1722638100 | 37.16 | -0.93 | -2.44 | 36.71 | 37.37 | 36.15 | 1163188 |
| 1722551700 | 38.09 | -1.56 | -3.93 | 39.61 | 39.92 | 37.78 | 689264 |
| 1722465300 | 39.65 | 0.6 | 1.54 | 39.98 | 40.05 | 39.25 | 440980 |
| 1722378900 | 39.05 | -0.31 | -0.79 | 39.59 | 39.99 | 38.57 | 609306 |
| 1722292500 | 39.36 | 0.48 | 1.23 | 39.18 | 40 | 38.8 | 1136133 |
| 1722033300 | 38.88 | 1.3 | 3.46 | 38.26 | 38.9 | 38.05 | 896092 |
| 1721946900 | 37.58 | -0.15 | -0.40 | 37.99 | 38.2649 | 37.15 | 820627 |
| 1721860500 | 37.73 | -2.28 | -5.70 | 39.25 | 39.43 | 37.7 | 1271557 |
| 1721774100 | 40.01 | 1.62 | 4.22 | 38.61 | 40.04 | 38.55 | 862588 |
| 1721687700 | 38.39 | 0.47 | 1.24 | 37.95 | 38.46 | 37.71 | 1223516 |
| 1721428500 | 37.92 | 0.69 | 1.85 | 37.54 | 37.92 | 37.21 | 746971 |
| 1721342100 | 37.23 | -0.22 | -0.59 | 37.43 | 37.66 | 36.7526 | 495705 |
| 1721255700 | 37.45 | -0.58 | -1.53 | 37.6 | 38.0778 | 36.885 | 640567 |
| 1721169300 | 38.03 | 0.83 | 2.23 | 37.58 | 38.16 | 37.13 | 864199 |
| 1721082900 | 37.2 | 0.13 | 0.35 | 37.28 | 37.635 | 36.64 | 903303 |
| 1720823700 | 37.07 | 0.46 | 1.26 | 36.79 | 37.25 | 36.55 | 737532 |
| 1720737300 | 36.61 | -0.18 | -0.49 | 37 | 37.32 | 36.41 | 632306 |
| 1720650900 | 36.79 | 0.88 | 2.45 | 36.05 | 36.79 | 35.86 | 1514488 |
| 1720564500 | 35.91 | 0.05 | 0.14 | 35.86 | 36.12 | 35.25 | 897932 |
| 1720478100 | 35.86 | -0.03 | -0.08 | 36.03 | 36.24 | 35.69 | 678768 |
| 1720218900 | 35.89 | 0.43 | 1.21 | 35.46 | 36.2291 | 35.28 | 501144 |
| 1720040640 | 35.46 | -0.18 | -0.51 | 35.3 | 35.68 | 35.18 | 360090 |
| 1719959700 | 35.64 | -0.11 | -0.31 | 35.61 | 35.75 | 35.19 | 578081 |
| 1719873300 | 35.75 | -0.04 | -0.11 | 36.21 | 36.25 | 35.05 | 736106 |
| 1719614100 | 35.79 | 0 | 0.00 | 35.79 | 35.79 | 35.79 | 0 |
| 1719527700 | 35.79 | 0.68 | 1.94 | 35.19 | 36.18 | 35.19 | 1007738 |
| 1719441300 | 35.11 | 0.94 | 2.75 | 33.99 | 35.46 | 33.72 | 931849 |
| 1719354900 | 34.17 | -0.11 | -0.32 | 34.41 | 34.49 | 33.97 | 802798 |
| 1719268500 | 34.28 | -0.89 | -2.53 | 35.01 | 35.19 | 34.23 | 628674 |
| 1719009300 | 35.17 | 0.68 | 1.97 | 34.33 | 35.22 | 33.95 | 1344544 |
| 1718922900 | 34.49 | -0.79 | -2.24 | 35.48 | 35.7 | 34.31 | 836196 |
| 1718750100 | 35.28 | -0.02 | -0.06 | 35.3 | 35.52 | 34.975 | 761382 |
| 1718663700 | 35.3 | 0.01 | 0.03 | 35.04 | 35.47 | 34.5 | 794392 |
| 1718404500 | 35.29 | -0.03 | -0.08 | 35.47 | 36.28 | 35.1 | 1125422 |
| 1718318100 | 35.32 | 0.26 | 0.74 | 35.28 | 35.76 | 34.9244 | 713473 |
| 1718231700 | 35.06 | 0.65 | 1.89 | 34.775 | 35.67 | 34.44 | 763731 |
| 1718145300 | 34.41 | 0.3 | 0.88 | 34.13 | 34.57 | 33.78 | 929856 |
| 1718058900 | 34.11 | -0.17 | -0.50 | 34 | 34.66 | 33.46 | 1618932 |
| 1717799700 | 34.28 | 1.03 | 3.10 | 33 | 34.45 | 33 | 1544779 |
| 1717713300 | 33.25 | -1.6 | -4.59 | 34 | 34 | 31.665 | 2252209 |
| 1717626900 | 34.85 | 1.42 | 4.25 | 33.57 | 35.04 | 33.439999 | 1619131 |
| 1717540500 | 33.43 | 0.17 | 0.51 | 32.979999 | 33.855 | 32.979999 | 713486 |
| 1717454100 | 33.259999 | 0.21 | 0.64 | 33.21 | 34.18 | 32.95 | 994407 |
| 1717194900 | 33.049999 | 0.94 | 2.93 | 32.4 | 33.145 | 32.03 | 1191200 |
| 1717108500 | 32.11 | -1.13 | -3.40 | 33.159999 | 33.45 | 31.58 | 932954 |
| 1717022100 | 33.24 | 0.44 | 1.34 | 32.46 | 33.73 | 32.07 | 647415 |
| 1716935700 | 32.799999 | -0.9 | -2.67 | 33.71 | 34.36 | 32.4 | 1100947 |
| 1716590100 | 33.7 | 0.52 | 1.57 | 33.27 | 33.7572 | 33.02 | 510827 |
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
