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 | -1.9 | -5.3778658364 | 35.33 | 35.47 | 32.9112 | 101174 | 33.97426572 | CS |
| 4 | 0.47 | 1.42597087379 | 32.96 | 35.47 | 31.925 | 115591 | 33.53867108 | CS |
| 12 | 2.14 | 6.83924576542 | 31.29 | 35.47 | 29.78 | 111812 | 32.73258939 | CS |
| 26 | 2.52 | 8.15270139114 | 30.91 | 35.47 | 27.37 | 119476 | 31.60783428 | CS |
| 52 | 8.02 | 31.5623770169 | 25.41 | 35.47 | 22.93 | 122330 | 29.30715163 | CS |
| 156 | 16.98 | 103.221884498 | 16.45 | 35.47 | 12.58 | 108775 | 21.88410208 | CS |
| 260 | 10.81 | 47.7895667551 | 22.62 | 35.47 | 7.7301 | 120191 | 18.42906394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 33.43 | -0.32 | -0.95 | 33.439999 | 33.57 | 32.9112 | 97933 |
| 1732059600 | 33.75 | 0.16 | 0.48 | 33.28 | 33.85 | 33.11 | 73079 |
| 1731973200 | 33.59 | -0.22 | -0.65 | 34.07 | 34.276 | 33.38 | 95991 |
| 1731714000 | 33.81 | -1.13 | -3.23 | 35.23 | 35.23 | 33.77 | 109826 |
| 1731627600 | 34.94 | -0.25 | -0.71 | 35.33 | 35.47 | 34.88 | 129039 |
| 1731541200 | 35.19 | 1.03 | 3.02 | 34.33 | 35.4 | 34.17 | 133405 |
| 1731454800 | 34.16 | -0.25 | -0.73 | 34.42 | 34.74 | 34.14 | 113400 |
| 1731368400 | 34.41 | 0.69 | 2.05 | 34 | 34.52 | 33.7 | 154331 |
| 1731109200 | 33.72 | -0.48 | -1.40 | 33.88 | 34.48 | 33.582 | 85376 |
| 1731022800 | 34.2 | -0.08 | -0.23 | 34.11 | 34.56 | 33.67 | 124580 |
| 1730936400 | 34.28 | 1.58 | 4.83 | 34.11 | 34.37 | 33.390099 | 247822 |
| 1730850000 | 32.7 | 0.45 | 1.40 | 32.159999 | 32.84 | 32.159999 | 120844 |
| 1730763600 | 32.25 | 0.04 | 0.12 | 32.24 | 32.479999 | 32.159999 | 68313 |
| 1730500800 | 32.21 | 0.24 | 0.75 | 32 | 32.509999 | 31.99 | 89916 |
| 1730414400 | 31.97 | -0.46 | -1.42 | 32.36 | 32.549999 | 31.925 | 125403 |
| 1730328000 | 32.43 | -0.38 | -1.16 | 32.799999 | 33.015 | 32.38 | 131038 |
| 1730241600 | 32.81 | -0.29 | -0.88 | 32.909999 | 33.1201 | 32.689999 | 119240 |
| 1730155200 | 33.1 | 0.49 | 1.50 | 32.84 | 33.6399 | 32.81 | 163725 |
| 1729896000 | 32.61 | -0.03 | -0.09 | 32.799999 | 32.89 | 32.45 | 69198 |
| 1729809600 | 32.64 | -0.12 | -0.37 | 32.96 | 32.96 | 32.42 | 59369 |
| 1729723200 | 32.759999 | -0.15 | -0.46 | 32.67 | 32.979999 | 32.61 | 81273 |
| 1729636800 | 32.909999 | 0.1 | 0.30 | 32.84 | 32.985 | 32.58 | 87450 |
| 1729550400 | 32.81 | -0.46 | -1.38 | 33.299999 | 33.299999 | 32.52 | 96078 |
| 1729291200 | 33.27 | -0.62 | -1.83 | 33.91 | 33.915 | 33.229999 | 88810 |
| 1729204800 | 33.89 | -0.26 | -0.76 | 34.2 | 34.2 | 33.84 | 158975 |
| 1729118400 | 34.15 | 0.48 | 1.43 | 33.97 | 34.2 | 33.8 | 135373 |
| 1729032000 | 33.67 | -0.04 | -0.12 | 33.9 | 34.205 | 33.65 | 105473 |
| 1728945600 | 33.71 | 0.13 | 0.39 | 33.69 | 33.925 | 33.4647 | 68607 |
| 1728686400 | 33.58 | 0.01 | 0.03 | 33.83 | 34.31 | 33.46 | 152444 |
| 1728600000 | 33.57 | 0.55 | 1.67 | 32.9 | 33.65 | 32.9 | 104892 |
| 1728513600 | 33.02 | 0.04 | 0.12 | 33.03 | 33.424999 | 32.659999 | 79242 |
| 1728427200 | 32.979999 | 0.48 | 1.48 | 32.67 | 33.104599 | 32.369999 | 147640 |
| 1728340800 | 32.5 | -0.33 | -1.01 | 32.71 | 32.795 | 32.36 | 90051 |
| 1728081600 | 32.83 | 1.05 | 3.30 | 32.33 | 32.96 | 32.27 | 124323 |
| 1727995200 | 31.78 | -0.24 | -0.75 | 31.85 | 32.1 | 31.7 | 70236 |
| 1727908800 | 32.02 | 0 | 0.00 | 32.07 | 32.441499 | 31.91 | 68901 |
| 1727822400 | 32.02 | -0.47 | -1.45 | 32.5 | 32.5 | 31.79 | 101827 |
| 1727736000 | 32.49 | 0.38 | 1.18 | 32.119999 | 32.5219 | 32.009999 | 104600 |
| 1727476800 | 32.11 | 0.21 | 0.66 | 32.06 | 32.45 | 31.95 | 108920 |
| 1727390400 | 31.9 | -0.22 | -0.68 | 32.409999 | 32.409999 | 31.9 | 124724 |
| 1727304000 | 32.119999 | -0.52 | -1.59 | 32.549999 | 32.59 | 32.1081 | 107899 |
| 1727217600 | 32.64 | 0.07 | 0.21 | 32.619999 | 32.79 | 32.42 | 107842 |
| 1727131200 | 32.57 | -0.18 | -0.55 | 32.99 | 33.5 | 32.365 | 105118 |
| 1726872000 | 32.75 | -0.15 | -0.46 | 32.75 | 33.159999 | 32.68 | 454215 |
| 1726785600 | 32.9 | 1.17 | 3.69 | 32.24 | 32.93 | 31.825 | 133442 |
| 1726699200 | 31.73 | 0.45 | 1.44 | 31.28 | 32.06 | 31.17 | 125258 |
| 1726612800 | 31.28 | 0.13 | 0.42 | 31.4 | 31.6601 | 31.16 | 81647 |
| 1726526400 | 31.15 | 0.41 | 1.33 | 30.82 | 31.2 | 30.78 | 76402 |
| 1726267200 | 30.74 | 0.54 | 1.79 | 30.49 | 30.86 | 30.34 | 84102 |
| 1726180800 | 30.2 | 0.22 | 0.73 | 30.17 | 30.355 | 29.95 | 105263 |
| 1726094400 | 29.98 | -0.78 | -2.54 | 30.51 | 30.55 | 29.78 | 103661 |
| 1726008000 | 30.76 | -0.3 | -0.97 | 31.08 | 31.08 | 30.33 | 55147 |
| 1725921600 | 31.06 | 0.07 | 0.23 | 31.02 | 31.56 | 30.82 | 81649 |
| 1725662400 | 30.99 | 0.11 | 0.36 | 30.85 | 31.01 | 30.33 | 125791 |
| 1725576000 | 30.88 | 0.06 | 0.19 | 31.04 | 31.04 | 30.57 | 80687 |
| 1725489600 | 30.82 | -0.08 | -0.26 | 30.98 | 31.1 | 30.5 | 86512 |
| 1725403200 | 30.9 | -0.45 | -1.44 | 31.57 | 31.64 | 30.59 | 115266 |
| 1725057600 | 31.35 | 0.12 | 0.38 | 31.43 | 31.43 | 30.78 | 96346 |
| 1724971200 | 31.23 | 0.22 | 0.71 | 31.29 | 31.41 | 31 | 59011 |
| 1724884800 | 31.01 | 0.05 | 0.16 | 30.91 | 31.06 | 30.705 | 51288 |
| 1724798400 | 30.96 | 0.39 | 1.28 | 30.54 | 30.96 | 30.3 | 72835 |
| 1724712000 | 30.57 | 0.28 | 0.92 | 30.56 | 30.72 | 30.18 | 127471 |
| 1724452800 | 30.29 | 0.64 | 2.16 | 29.9 | 30.57 | 29.55 | 118999 |
| 1724366400 | 29.65 | -0.45 | -1.50 | 30.09 | 30.12 | 29.615 | 63550 |
| 1724280000 | 30.1 | 0.14 | 0.47 | 30.1 | 30.23 | 29.88 | 82196 |
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
