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 | -0.2251 | -0.674962518741 | 33.35 | 33.45 | 32.42 | 401771 | 32.92496888 | CS |
| 4 | 1.2549 | 3.93755883276 | 31.87 | 33.855 | 30.57 | 425917 | 32.83276626 | CS |
| 12 | -1.8451 | -5.27623677438 | 34.97 | 35.57 | 30.1 | 389943 | 32.68580525 | CS |
| 26 | 1.6349 | 5.19180692283 | 31.49 | 36.5 | 30.1 | 353106 | 33.30953524 | CS |
| 52 | 1.3749 | 4.33039370079 | 31.75 | 36.5 | 24.88 | 413418 | 30.86303567 | CS |
| 156 | -26.4051 | -44.3559549807 | 59.53 | 69.01 | 21.0287 | 423179 | 33.68610862 | CS |
| 260 | -22.1251 | -40.0454298643 | 55.25 | 69.01 | 21.0287 | 388435 | 38.86583916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 32.84 | -0.34 | -1.02 | 33.159999 | 33.259999 | 32.59 | 429764 |
| 1739490000 | 33.18 | 0.57 | 1.75 | 32.75 | 33.4 | 32.67 | 359465 |
| 1739403600 | 32.61 | -0.5 | -1.51 | 32.9 | 32.95 | 32.43 | 412974 |
| 1739317200 | 33.11 | -0.22 | -0.66 | 33.35 | 33.45 | 32.82 | 404882 |
| 1739230800 | 33.33 | 0.06 | 0.18 | 33.35 | 33.52 | 32.799999 | 514913 |
| 1738971600 | 33.27 | 0.18 | 0.54 | 33.46 | 33.46 | 32.759999 | 461863 |
| 1738885200 | 33.09 | 0.08 | 0.24 | 33.22 | 33.299999 | 32.659999 | 313075 |
| 1738798800 | 33.009999 | 0.28 | 0.86 | 32.799999 | 33.259999 | 32.71 | 293216 |
| 1738712400 | 32.729999 | 0.7 | 2.19 | 32.32 | 33.1 | 32.04 | 699741 |
| 1738626000 | 32.03 | -0.78 | -2.38 | 32 | 32.369999 | 30.57 | 707267 |
| 1738366800 | 32.81 | -0.76 | -2.26 | 33.509999 | 33.85 | 32.47 | 268420 |
| 1738280400 | 33.57 | 1.44 | 4.48 | 32.88 | 33.855 | 32.57 | 391579 |
| 1738194000 | 32.13 | -0.5 | -1.53 | 32.35 | 32.604999 | 31.83 | 360545 |
| 1738107600 | 32.63 | -0.14 | -0.43 | 32.56 | 32.85 | 32.28 | 322570 |
| 1738021200 | 32.77 | -0.59 | -1.77 | 33.03 | 33.38 | 32.509999 | 485710 |
| 1737762000 | 33.36 | 1.03 | 3.19 | 33.61 | 33.8 | 33.229999 | 526222 |
| 1737675600 | 32.33 | 0 | 0.00 | 32.33 | 32.33 | 32.33 | 0 |
| 1737589200 | 32.33 | -0.1 | -0.31 | 32.65 | 32.65 | 31.97 | 354912 |
| 1737502800 | 32.43 | 1.21 | 3.88 | 31.94 | 32.9602 | 31.6582 | 428080 |
| 1737157200 | 31.22 | 0.3 | 0.97 | 30.93 | 31.35 | 30.86 | 273009 |
| 1737070800 | 30.92 | -0.28 | -0.90 | 31.3 | 31.3 | 30.83 | 335389 |
| 1736984400 | 31.2 | -0.21 | -0.67 | 31.76 | 32 | 30.83 | 264368 |
| 1736898000 | 31.41 | 0.21 | 0.67 | 31.53 | 31.63 | 31.21 | 239701 |
| 1736811600 | 31.2 | -0.33 | -1.05 | 31.39 | 31.49 | 30.9204 | 230188 |
| 1736552400 | 31.53 | -1.21 | -3.70 | 32.049999 | 32.572699 | 31.2404 | 356830 |
| 1736379600 | 32.74 | 0.03 | 0.09 | 32.72 | 32.97 | 32.4001 | 367589 |
| 1736293200 | 32.71 | 0.14 | 0.43 | 32.57 | 33.0353 | 32.46 | 179742 |
| 1736206800 | 32.57 | 0.61 | 1.91 | 31.95 | 32.74 | 31.95 | 285812 |
| 1735947600 | 31.96 | 0.1 | 0.31 | 31.75 | 32.119999 | 31.5699 | 404929 |
| 1735861200 | 31.86 | 0.07 | 0.22 | 32.07 | 32.1499 | 31.54 | 509209 |
| 1735688400 | 31.79 | 0.08 | 0.25 | 31.66 | 32.085 | 31.48 | 239000 |
| 1735602000 | 31.71 | 0.07 | 0.22 | 31.54 | 32.17 | 31.15 | 294322 |
| 1735342800 | 31.64 | -0.33 | -1.03 | 31.77 | 32.18 | 31.4 | 183718 |
| 1735256400 | 31.97 | -0.03 | -0.09 | 31.67 | 32.21 | 31.65 | 151048 |
| 1735077840 | 32 | -0.03 | -0.09 | 31.87 | 32.07 | 31.75 | 151286 |
| 1734997200 | 32.03 | 0.67 | 2.14 | 31.36 | 32.07 | 30.7901 | 402394 |
| 1734738000 | 31.36 | 0.36 | 1.16 | 30.6 | 31.58 | 30.52 | 745206 |
| 1734651600 | 31 | 0.58 | 1.91 | 30.56 | 31.28 | 30.5 | 652015 |
| 1734565200 | 30.42 | -2.07 | -6.37 | 32.189999 | 32.43 | 30.1 | 931563 |
| 1734478800 | 32.49 | 0.13 | 0.40 | 32.229999 | 32.5 | 31.93 | 783794 |
| 1734392400 | 32.36 | -0.36 | -1.10 | 32.6 | 32.77 | 32.240499 | 291309 |
| 1734133200 | 32.72 | -0.67 | -2.01 | 33.35 | 33.64 | 32.659999 | 671597 |
| 1734046800 | 33.39 | -0.46 | -1.36 | 33.85 | 33.86 | 33.25 | 393288 |
| 1733960400 | 33.85 | -0.65 | -1.88 | 34.96 | 34.96 | 33.69 | 485560 |
| 1733874000 | 34.5 | 0.65 | 1.92 | 33.85 | 34.71 | 33.369999 | 475437 |
| 1733787600 | 33.85 | -0.56 | -1.63 | 34.4 | 34.7395 | 33.78 | 220424 |
| 1733528400 | 34.41 | -0.51 | -1.46 | 35.25 | 35.25 | 34.23 | 371979 |
| 1733442000 | 34.92 | 0.28 | 0.81 | 34.56 | 35.17 | 34.5 | 241699 |
| 1733355600 | 34.64 | -0.27 | -0.77 | 34.9 | 35 | 34.46 | 353526 |
| 1733269200 | 34.91 | -0.23 | -0.65 | 35 | 35.5 | 34.7609 | 253825 |
| 1733182800 | 35.14 | 0.17 | 0.49 | 34.97 | 35.35 | 34.64 | 383209 |
| 1732917840 | 34.97 | -0.38 | -1.07 | 35.47 | 35.47 | 34.76 | 328030 |
| 1732750800 | 35.35 | 0.52 | 1.49 | 35.01 | 35.57 | 34.8301 | 261276 |
| 1732664400 | 34.83 | -0.44 | -1.25 | 34.97 | 35.25 | 34.3 | 411326 |
| 1732578000 | 35.27 | 0.53 | 1.53 | 35 | 35.64 | 34.84 | 284448 |
| 1732318800 | 34.74 | -0.12 | -0.34 | 34.8 | 35.02 | 34.51 | 237556 |
| 1732232400 | 34.86 | 0.67 | 1.96 | 33.94 | 35.1 | 33.86 | 323835 |
| 1732146000 | 34.19 | -0.12 | -0.35 | 34.14 | 34.3 | 33.638 | 245141 |
| 1732059600 | 34.31 | -0.04 | -0.12 | 34.2 | 34.45 | 33.43 | 387596 |
| 1731973200 | 34.35 | 0.15 | 0.44 | 34.12 | 34.82 | 34.12 | 240052 |
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
