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 | -0.275 | -0.751263488594 | 36.605 | 36.695 | 34.38 | 3066913 | 35.52229857 | CS |
| 4 | -1.16 | -3.09415844225 | 37.49 | 37.93 | 34.38 | 2278006 | 36.15878 | CS |
| 12 | 0.01 | 0.0275330396476 | 36.32 | 37.93 | 34.38 | 1968474 | 36.18650069 | CS |
| 26 | 0.9 | 2.54022015241 | 35.43 | 37.93 | 33.75 | 2833662 | 36.10696181 | CS |
| 52 | -0.88 | -2.36495565708 | 37.21 | 37.97 | 31.36 | 2611486 | 35.71261001 | CS |
| 156 | -5.88 | -13.9303482587 | 42.21 | 44.07 | 28.785 | 2380935 | 35.99949263 | CS |
| 260 | 11.45 | 46.0209003215 | 24.88 | 44.07 | 17.5 | 2240645 | 33.26858443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 36.14 | 0.05 | 0.14 | 36.16 | 36.23 | 35.67 | 2056463 |
| 1722292800 | 36.09 | 0.7 | 1.98 | 35.47 | 36.2 | 35.18 | 2892987 |
| 1722033600 | 35.39 | 0.52 | 1.49 | 35.07 | 35.56 | 34.82 | 3001803 |
| 1721947200 | 34.87 | -0.84 | -2.35 | 35.58 | 35.642 | 34.38 | 4644473 |
| 1721860800 | 35.71 | -0.86 | -2.35 | 36.605 | 36.695 | 35.66 | 2738841 |
| 1721774400 | 36.57 | -0.24 | -0.64 | 36.75 | 37 | 36.43 | 1725972 |
| 1721688000 | 36.805 | 0.56 | 1.56 | 36.35 | 36.895 | 36.19 | 1347036 |
| 1721428800 | 36.24 | -0.01 | -0.03 | 36.26 | 36.54 | 36.16 | 1743102 |
| 1721342400 | 36.25 | -0.06 | -0.17 | 36.19 | 36.7 | 36.04 | 2455590 |
| 1721256000 | 36.31 | 0.05 | 0.14 | 36.34 | 36.52 | 36.15 | 1833771 |
| 1721169600 | 36.26 | 0.4 | 1.12 | 36.02 | 36.445 | 35.79 | 1884804 |
| 1721083200 | 35.86 | -0.16 | -0.44 | 36.18 | 36.505 | 35.74 | 2956168 |
| 1720824000 | 36.02 | -0.53 | -1.45 | 36.64 | 36.7 | 36.01 | 4309010 |
| 1720737600 | 36.55 | -0.76 | -2.04 | 37.8 | 37.93 | 36.54 | 3348994 |
| 1720651200 | 37.31 | 0.08 | 0.21 | 37.32 | 37.4 | 36.86 | 1421758 |
| 1720564800 | 37.23 | -0.17 | -0.45 | 37.4 | 37.52 | 37.085 | 1269123 |
| 1720478400 | 37.4 | -0.05 | -0.13 | 37.48 | 37.66 | 37.3 | 1334558 |
| 1720219200 | 37.45 | 0.14 | 0.38 | 37.4 | 37.65 | 37.26 | 1403110 |
| 1720040640 | 37.31 | -0.03 | -0.08 | 37.49 | 37.67 | 37.3 | 914560 |
| 1719960000 | 37.34 | -0.06 | -0.16 | 37.49 | 37.85 | 37.22 | 2670003 |
| 1719873600 | 37.4 | 0.24 | 0.65 | 37.25 | 37.55 | 36.81 | 2375911 |
| 1719614400 | 37.16 | 0.4 | 1.09 | 36.92 | 37.225 | 36.63 | 3032615 |
| 1719528000 | 36.76 | 0.7 | 1.94 | 36.2 | 36.76 | 36.05 | 2559003 |
| 1719441600 | 36.06 | -0.19 | -0.52 | 36.03 | 36.18 | 35.89 | 1555539 |
| 1719355200 | 36.25 | -0.55 | -1.49 | 36.73 | 36.77 | 36.21 | 1356046 |
| 1719268800 | 36.8 | 0.45 | 1.24 | 36.4 | 37.06 | 36.26 | 1751213 |
| 1719009600 | 36.35 | 0.32 | 0.89 | 36.16 | 36.52 | 35.93 | 3057661 |
| 1718923200 | 36.03 | -0.1 | -0.28 | 36.25 | 36.25 | 35.68 | 2047915 |
| 1718750400 | 36.13 | 0.51 | 1.43 | 35.69 | 36.15 | 35.61 | 2920167 |
| 1718664000 | 35.62 | 0.18 | 0.51 | 35.16 | 35.63 | 35.115 | 1740184 |
| 1718404800 | 35.44 | 0.03 | 0.08 | 35.07 | 35.45 | 34.89 | 1276509 |
| 1718318400 | 35.41 | 0.13 | 0.37 | 35.35 | 35.48 | 34.93 | 1942105 |
| 1718232000 | 35.28 | -0.27 | -0.76 | 36.16 | 36.36 | 35.21 | 3570563 |
| 1718145600 | 35.55 | -0.16 | -0.45 | 35.58 | 35.84 | 35.41 | 1473401 |
| 1718059200 | 35.71 | 0.06 | 0.17 | 35.48 | 35.905 | 35.25 | 1509720 |
| 1717800000 | 35.65 | -0.12 | -0.34 | 35.28 | 35.835 | 35.26 | 2078546 |
| 1717713600 | 35.77 | -0.16 | -0.45 | 35.66 | 36.09 | 35.58 | 1433898 |
| 1717627200 | 35.93 | -0.45 | -1.24 | 36.26 | 36.295 | 35.85 | 1683559 |
| 1717540800 | 36.38 | 0.4 | 1.11 | 35.89 | 36.49 | 35.89 | 1583404 |
| 1717454400 | 35.98 | -0.06 | -0.17 | 36.13 | 36.25 | 35.66 | 1577381 |
| 1717195200 | 36.04 | 0.39 | 1.09 | 35.86 | 36.07 | 35.51 | 2792418 |
| 1717108800 | 35.65 | 0.19 | 0.54 | 35.66 | 35.78 | 35.425 | 1617566 |
| 1717022400 | 35.46 | -0.25 | -0.70 | 35.23 | 35.48 | 35 | 1962996 |
| 1716936000 | 35.71 | -0.42 | -1.16 | 36.34 | 36.39 | 35.66 | 1125317 |
| 1716590400 | 36.13 | 0.06 | 0.17 | 36.26 | 36.38 | 35.995 | 1330116 |
| 1716504000 | 36.07 | -0.3 | -0.82 | 36.37 | 36.465 | 36.02 | 1302911 |
| 1716417600 | 36.37 | -0.35 | -0.95 | 36.65 | 36.95 | 36.275 | 1003296 |
| 1716331200 | 36.72 | -0.02 | -0.05 | 36.67 | 36.8965 | 36.58 | 1107500 |
| 1716244800 | 36.74 | -0.03 | -0.08 | 36.7 | 36.95 | 36.6 | 1952563 |
| 1715985600 | 36.77 | 0.32 | 0.88 | 36.44 | 36.84 | 36.31 | 1451283 |
| 1715899200 | 36.45 | -0.2 | -0.55 | 36.62 | 36.77 | 36.39 | 1192256 |
| 1715812800 | 36.65 | 0.58 | 1.61 | 36.65 | 36.72 | 36.41 | 2241952 |
| 1715726400 | 36.07 | 0.14 | 0.39 | 36.18 | 36.23 | 35.685 | 1163053 |
| 1715640000 | 35.93 | -0.14 | -0.39 | 36.2 | 36.25 | 35.79 | 996176 |
| 1715380800 | 36.07 | -0.33 | -0.91 | 36.71 | 36.71 | 35.93 | 1499688 |
| 1715294400 | 36.4 | 0.24 | 0.66 | 36.36 | 36.435 | 35.91 | 1659615 |
| 1715208000 | 36.16 | -0.31 | -0.85 | 36.32 | 36.505 | 36.13 | 1326827 |
| 1715121600 | 36.47 | 0.39 | 1.08 | 36.34 | 36.585 | 36.255 | 2437231 |
| 1715035200 | 36.08 | 0.32 | 0.89 | 35.97 | 36.13 | 35.77 | 3949176 |
| 1714776000 | 35.76 | -0.64 | -1.76 | 37.17 | 37.49 | 35.69 | 2358959 |
| 1714689600 | 36.4 | 0.47 | 1.31 | 36.2 | 36.52 | 35.88 | 2173292 |
| 1714603200 | 35.93 | 0.13 | 0.36 | 35.66 | 36.45 | 35.45 | 2289258 |
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
