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 | -3.42 | -9.64467005076 | 35.46 | 35.46 | 31.61 | 5882451 | 33.4586238 | CS |
| 4 | -4.86 | -13.1707317073 | 36.9 | 37.095 | 31.61 | 3456770 | 34.99448837 | CS |
| 12 | -4.62 | -12.6022913257 | 36.66 | 40.49 | 31.61 | 3569664 | 36.93673396 | CS |
| 26 | -3.36 | -9.49152542373 | 35.4 | 40.49 | 31.61 | 4239425 | 35.61679489 | CS |
| 52 | -2.3 | -6.69772859639 | 34.34 | 44.005 | 31.61 | 4019932 | 37.38534021 | CS |
| 156 | -47.54 | -59.7386277959 | 79.58 | 89.7 | 31.01 | 4220849 | 47.77366236 | CS |
| 260 | -48.5 | -60.2185249565 | 80.54 | 95.19 | 31.01 | 3711779 | 58.73476182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 31.96 | 0.26 | 0.82 | 31.745 | 32.25 | 31.6 | 4704316 |
| 1731627600 | 31.7 | -0.93 | -2.85 | 32.52 | 32.52 | 31.61 | 5579983 |
| 1731541200 | 32.63 | -1.2 | -3.55 | 33.69 | 33.84 | 32.619999 | 5317950 |
| 1731454800 | 33.83 | -0.39 | -1.14 | 34.22 | 34.22 | 33.46 | 6106625 |
| 1731368400 | 34.22 | -0.42 | -1.21 | 34.67 | 34.67 | 33.87 | 5584590 |
| 1731109200 | 34.64 | -1.4 | -3.88 | 35.29 | 35.4225 | 33.78 | 6635625 |
| 1731022800 | 36.04 | -0.07 | -0.19 | 35.68 | 36.12 | 35.115 | 5377258 |
| 1730936400 | 36.11 | 0.01 | 0.03 | 36.67 | 36.8 | 35.685 | 3665271 |
| 1730850000 | 36.1 | 0.3 | 0.84 | 35.515 | 36.1 | 35.3 | 2555843 |
| 1730763600 | 35.8 | -0.07 | -0.20 | 36.04 | 36.24 | 35.78 | 2724212 |
| 1730500800 | 35.87 | 0.17 | 0.48 | 36 | 36.49 | 35.815 | 3165934 |
| 1730414400 | 35.7 | -0.16 | -0.45 | 35.7 | 36.02 | 35.65 | 2692923 |
| 1730328000 | 35.86 | -0.13 | -0.36 | 35.82 | 36.19 | 35.71 | 2564323 |
| 1730241600 | 35.99 | -0.02 | -0.06 | 36 | 36.3523 | 35.9 | 2484924 |
| 1730155200 | 36.01 | 0.04 | 0.11 | 36.23 | 36.47 | 35.995 | 1875987 |
| 1729896000 | 35.97 | -0.76 | -2.07 | 36.6 | 36.78 | 35.8408 | 2171893 |
| 1729809600 | 36.73 | 0.26 | 0.71 | 36.65 | 37.095 | 36.515 | 2730412 |
| 1729723200 | 36.47 | -0.12 | -0.33 | 36.44 | 36.68 | 36.23 | 1804206 |
| 1729636800 | 36.59 | 0.02 | 0.05 | 36.545 | 36.69 | 36.2301 | 1807877 |
| 1729550400 | 36.57 | -0.29 | -0.79 | 36.79 | 36.85 | 36.43 | 1593243 |
| 1729291200 | 36.86 | 0.21 | 0.57 | 36.9 | 36.99 | 36.595 | 1984340 |
| 1729204800 | 36.65 | -0.11 | -0.30 | 36.52 | 37 | 36.005 | 3868935 |
| 1729118400 | 36.76 | 0.11 | 0.30 | 36.77 | 37.16 | 36.65 | 2832061 |
| 1729032000 | 36.65 | -0.26 | -0.70 | 36.92 | 37.54 | 36.59 | 3927297 |
| 1728945600 | 36.91 | 0.37 | 1.01 | 36.59 | 36.98 | 36.31 | 2044014 |
| 1728686400 | 36.54 | -0.49 | -1.32 | 37.14 | 37.235 | 36.49 | 3279386 |
| 1728600000 | 37.03 | -0.81 | -2.14 | 37.78 | 38.036 | 36.91 | 3734079 |
| 1728513600 | 37.84 | 0.72 | 1.94 | 36.86 | 38.285 | 36.85 | 4757686 |
| 1728427200 | 37.12 | 1.35 | 3.77 | 35.96 | 37.39 | 35.96 | 4855012 |
| 1728340800 | 35.77 | -0.55 | -1.51 | 36.02 | 36.33 | 35.59 | 3821687 |
| 1728081600 | 36.32 | 1.24 | 3.53 | 35.43 | 36.37 | 34.94 | 5095487 |
| 1727995200 | 35.08 | -0.89 | -2.47 | 35.84 | 35.96 | 34.94 | 4030164 |
| 1727908800 | 35.97 | -0.94 | -2.55 | 36.2655 | 36.71 | 35.86 | 6399678 |
| 1727822400 | 36.91 | -1.06 | -2.79 | 38.01 | 38.09 | 36.7 | 4088774 |
| 1727735520 | 37.97 | -0.94 | -2.42 | 37.75 | 38.06 | 37.32 | 4663755 |
| 1727476800 | 38.91 | 0.2 | 0.52 | 38.97 | 39.57 | 38.6 | 2657463 |
| 1727390400 | 38.71 | 0.37 | 0.97 | 38.43 | 38.81 | 38.415 | 2558750 |
| 1727304000 | 38.34 | -0.64 | -1.64 | 39.17 | 39.17 | 37.92 | 3637225 |
| 1727217600 | 38.98 | -0.02 | -0.05 | 38.95 | 39.215 | 38.845 | 1754405 |
| 1727131200 | 39 | 0.51 | 1.33 | 38.71 | 39.23 | 38.255 | 3288487 |
| 1726872000 | 38.49 | -0.27 | -0.70 | 38.5 | 38.7999 | 38.27 | 5223542 |
| 1726785600 | 38.76 | -0.61 | -1.55 | 39.62 | 39.63 | 38.62 | 3316436 |
| 1726699200 | 39.37 | -0.44 | -1.11 | 39.91 | 40.05 | 39.195 | 3042654 |
| 1726612800 | 39.81 | -0.45 | -1.12 | 40.355 | 40.49 | 39.66 | 2168013 |
| 1726526400 | 40.26 | 0.54 | 1.36 | 39.88 | 40.305 | 39.74 | 2572856 |
| 1726267200 | 39.72 | 0.34 | 0.86 | 39.55 | 40.06 | 39.465 | 3178430 |
| 1726180800 | 39.38 | 0.11 | 0.28 | 39.19 | 39.4 | 38.54 | 2841165 |
| 1726094400 | 39.27 | 0.06 | 0.15 | 39.03 | 39.35 | 38.49 | 3636903 |
| 1726008000 | 39.21 | -0.02 | -0.05 | 39.24 | 39.37 | 38.9 | 4524945 |
| 1725921600 | 39.23 | 0.27 | 0.69 | 39.05 | 39.72 | 38.6 | 3392950 |
| 1725662400 | 38.96 | 0.14 | 0.36 | 39.23 | 39.48 | 38.41 | 6080053 |
| 1725576000 | 38.82 | 1.29 | 3.44 | 37.27 | 39.01 | 37.13 | 6326767 |
| 1725489600 | 37.53 | -0.32 | -0.85 | 37.6 | 38.335 | 37.38 | 2638032 |
| 1725403200 | 37.85 | -0.09 | -0.24 | 37.9 | 38.4 | 37.715 | 3224511 |
| 1725057600 | 37.94 | -0.22 | -0.58 | 37.96 | 38.47 | 37.74 | 4243559 |
| 1724971200 | 38.16 | 0.34 | 0.90 | 38.05 | 38.41 | 37.61 | 2353162 |
| 1724884800 | 37.82 | -0.09 | -0.24 | 37.94 | 38.095 | 37.44 | 2339852 |
| 1724798400 | 37.91 | -0.02 | -0.05 | 37.94 | 38.12 | 37.81 | 2621894 |
| 1724712000 | 37.93 | 0.39 | 1.04 | 37.62 | 38.39 | 37.45 | 2397135 |
| 1724452800 | 37.54 | 1.05 | 2.88 | 36.66 | 37.59 | 36.55 | 2691234 |
| 1724366400 | 36.49 | 0.31 | 0.86 | 36.17 | 36.73 | 36.17 | 3393190 |
| 1724280000 | 36.18 | -0.04 | -0.11 | 36.22 | 36.5 | 36.04 | 2577066 |
| 1724193600 | 36.22 | -0.24 | -0.66 | 36.34 | 36.45 | 35.98 | 2947152 |
| 1724107200 | 36.46 | 0.34 | 0.94 | 36.12 | 36.49 | 36.1 | 2476934 |
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
