We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -1.4375 | 32 | 32.71 | 30.71 | 1784475 | 31.71492744 | CS |
| 4 | -3.355 | -9.61455795959 | 34.895 | 35.3 | 30.71 | 2290396 | 32.35822277 | CS |
| 12 | -3.45 | -9.85995998857 | 34.99 | 35.99 | 30.71 | 2116841 | 33.59405436 | CS |
| 26 | 0.25 | 0.798977309044 | 31.29 | 37.29 | 30.71 | 2334027 | 33.46362987 | CS |
| 52 | -3.08 | -8.89659156557 | 34.62 | 38.225 | 29.51 | 2608723 | 33.49365592 | CS |
| 156 | -17.16 | -35.2361396304 | 48.7 | 51.17 | 29.51 | 2292433 | 37.92299131 | CS |
| 260 | -11.38 | -26.51444548 | 42.92 | 55.55 | 17 | 2424890 | 38.22282564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 31.54 | -0.73 | -2.26 | 31.91 | 32 | 31.28 | 1540829 |
| 1736293200 | 32.27 | 0.19 | 0.59 | 32.369999 | 32.604999 | 32.06 | 1600504 |
| 1736206800 | 32.08 | 0.56 | 1.78 | 32.07 | 32.71 | 31.87 | 1665895 |
| 1735947600 | 31.52 | 0.2 | 0.64 | 31.33 | 31.53 | 30.71 | 2217342 |
| 1735861200 | 31.32 | -0.47 | -1.48 | 31.91 | 32.08 | 31.26 | 1988668 |
| 1735688400 | 31.79 | 0.15 | 0.47 | 31.72 | 32.025 | 31.59 | 1599549 |
| 1735602000 | 31.64 | -0.55 | -1.71 | 31.9 | 32.02 | 31.43 | 1546018 |
| 1735342800 | 32.189999 | -0.07 | -0.22 | 31.96 | 32.63 | 31.84 | 1190750 |
| 1735256400 | 32.259999 | 0.08 | 0.25 | 32.11 | 32.409999 | 31.925 | 1210039 |
| 1735077840 | 32.18 | 0.18 | 0.56 | 31.99 | 32.229999 | 31.8101 | 718119 |
| 1734997200 | 32 | 0.12 | 0.38 | 31.72 | 32.09 | 31.605 | 1907019 |
| 1734738000 | 31.88 | 0.4 | 1.27 | 31.26 | 32.04 | 31.26 | 7612704 |
| 1734651600 | 31.48 | -0.47 | -1.47 | 32.24 | 32.255 | 31.35 | 3278918 |
| 1734565200 | 31.95 | -1.29 | -3.88 | 33.36 | 33.675 | 31.94 | 2545508 |
| 1734478800 | 33.24 | 0.26 | 0.79 | 32.89 | 33.6125 | 32.89 | 2391076 |
| 1734392400 | 32.979999 | -1.07 | -3.14 | 33.58 | 33.9 | 32.82 | 3161799 |
| 1734133200 | 34.05 | -1 | -2.85 | 34.93 | 35 | 33.825 | 2515278 |
| 1734046800 | 35.05 | -0.04 | -0.11 | 34.82 | 35.3 | 34.53 | 3019077 |
| 1733960400 | 35.09 | 0.48 | 1.39 | 34.57 | 35.155 | 34.095 | 2899208 |
| 1733874000 | 34.61 | 0.31 | 0.90 | 34.46 | 34.62 | 33.92 | 1778891 |
| 1733787600 | 34.3 | 0.5 | 1.48 | 34.18 | 35.08 | 33.96 | 2472615 |
| 1733528400 | 33.8 | -0.19 | -0.56 | 34.49 | 34.49 | 33.5 | 2294216 |
| 1733442000 | 33.99 | -0.81 | -2.33 | 35.16 | 35.37 | 33.81 | 2241022 |
| 1733355600 | 34.8 | 0.95 | 2.81 | 33.98 | 34.89 | 33.8 | 3359320 |
| 1733269200 | 33.85 | -0.47 | -1.37 | 34.19 | 34.3 | 33.81 | 2016618 |
| 1733182800 | 34.32 | 0 | 0.00 | 34.3 | 34.525 | 33.9 | 2328139 |
| 1732917840 | 34.32 | 0.04 | 0.12 | 34.44 | 34.68 | 33.92 | 1041393 |
| 1732750800 | 34.28 | 0.11 | 0.32 | 34.29 | 34.75 | 34.19 | 1220724 |
| 1732664400 | 34.17 | -1.01 | -2.87 | 34.65 | 34.85 | 33.9 | 2297455 |
| 1732578000 | 35.18 | 1.06 | 3.11 | 34.46 | 35.52 | 34.46 | 2369080 |
| 1732318800 | 34.12 | 0.36 | 1.07 | 33.62 | 34.25 | 33.62 | 1681146 |
| 1732232400 | 33.76 | 0.45 | 1.35 | 33.549999 | 33.87 | 33.03 | 1541009 |
| 1732146000 | 33.31 | 0.18 | 0.54 | 33 | 33.35 | 32.85 | 1373107 |
| 1732059600 | 33.13 | -1.25 | -3.64 | 33.79 | 33.91 | 33.08 | 1975092 |
| 1731973200 | 34.38 | -0.12 | -0.35 | 34.5 | 34.84 | 34.29 | 1292995 |
| 1731714000 | 34.5 | 0.07 | 0.20 | 34.31 | 34.84 | 34.1 | 1757106 |
| 1731627600 | 34.43 | -0.38 | -1.09 | 34.75 | 34.975 | 34.3 | 1721681 |
| 1731541200 | 34.81 | -0.33 | -0.94 | 35.39 | 35.81 | 34.76 | 2414007 |
| 1731454800 | 35.14 | 0.48 | 1.38 | 34.55 | 35.37 | 34.44 | 2923399 |
| 1731368400 | 34.66 | 0.74 | 2.18 | 34.38 | 34.85 | 34.16 | 1601748 |
| 1731109200 | 33.92 | -1.14 | -3.25 | 34.72 | 34.81 | 33.87 | 1850475 |
| 1731022800 | 35.06 | 0.21 | 0.60 | 35.1 | 35.67 | 34.88 | 2561784 |
| 1730936400 | 34.85 | 0.83 | 2.44 | 35.19 | 35.19 | 34.07 | 2382717 |
| 1730850000 | 34.02 | 0.57 | 1.70 | 33.2 | 34.115 | 32.909999 | 2140281 |
| 1730763600 | 33.45 | 0.01 | 0.03 | 33.68 | 34.53 | 33.43 | 2652975 |
| 1730500800 | 33.439999 | -0.19 | -0.56 | 33.82 | 34.2 | 33.18 | 2739517 |
| 1730414400 | 33.63 | 0.08 | 0.24 | 34.94 | 35.23 | 32.57 | 4458141 |
| 1730328000 | 33.549999 | -0.67 | -1.96 | 33.82 | 34.315 | 33.465 | 2907259 |
| 1730241600 | 34.22 | -0.19 | -0.55 | 34.06 | 34.51 | 33.7 | 1961149 |
| 1730155200 | 34.41 | 0.81 | 2.41 | 33.73 | 34.495 | 33.73 | 1447930 |
| 1729896000 | 33.6 | 0.15 | 0.45 | 33.76 | 33.94 | 33.46 | 1320319 |
| 1729809600 | 33.45 | -0.67 | -1.96 | 34.4 | 34.45 | 33.27 | 2172455 |
| 1729723200 | 34.12 | -0.07 | -0.20 | 33.85 | 34.42 | 33.7307 | 1605358 |
| 1729636800 | 34.19 | -0.15 | -0.44 | 34.33 | 34.39 | 33.92 | 1372143 |
| 1729550400 | 34.34 | -0.86 | -2.44 | 35.22 | 35.27 | 34.33 | 1043419 |
| 1729291200 | 35.2 | 0.29 | 0.83 | 35.84 | 35.99 | 35.075 | 1299544 |
| 1729204800 | 34.91 | -0.13 | -0.37 | 34.99 | 35.5 | 34.47 | 1498223 |
| 1729118400 | 35.04 | 0.06 | 0.17 | 35.23 | 35.59 | 34.995 | 1102125 |
| 1729032000 | 34.98 | -0.45 | -1.27 | 35.32 | 35.68 | 34.89 | 1085612 |
| 1728945600 | 35.43 | 0.38 | 1.08 | 35.06 | 35.455 | 34.86 | 1283161 |
| 1728686400 | 35.05 | 0.16 | 0.46 | 34.89 | 35.32 | 34.83 | 1071787 |
| 1728600000 | 34.89 | -0.18 | -0.51 | 34.9 | 34.98 | 34.64 | 960803 |
| 1728513600 | 35.07 | 0.39 | 1.12 | 34.41 | 35.2 | 34.38 | 1036921 |
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
