We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 8.74794969929 | 36.58 | 39.8 | 33.99 | 1052169 | 35.78873958 | CS |
| 4 | 4.37 | 12.3411465688 | 35.41 | 39.8 | 33.34 | 696567 | 35.46873728 | CS |
| 12 | 10.05 | 33.8042381433 | 29.73 | 39.8 | 29.725 | 626779 | 34.44150854 | CS |
| 26 | -2.73 | -6.42201834862 | 42.51 | 44.36 | 26.75 | 894819 | 33.4697652 | CS |
| 52 | -4.32 | -9.79591836735 | 44.1 | 48.53 | 26.75 | 776748 | 36.56858361 | CS |
| 156 | -6.97 | -14.9090909091 | 46.75 | 80.9465 | 26.75 | 699422 | 47.5883647 | CS |
| 260 | 33.27 | 511.059907834 | 6.51 | 80.9465 | 5.5973 | 669508 | 39.00855342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 39.78 | 3.1 | 8.45 | 37.06 | 39.8 | 36.95 | 1085871 |
| 1722033600 | 36.68 | 1.99 | 5.74 | 35.29 | 36.8 | 34.96 | 776761 |
| 1721947200 | 34.69 | 0.06 | 0.17 | 34.73 | 35.47 | 34.41 | 693168 |
| 1721860800 | 34.63 | -0.41 | -1.17 | 35.28 | 35.47 | 33.99 | 820538 |
| 1721774400 | 35.04 | -2.4 | -6.41 | 37.16 | 37.58 | 34.84 | 1574626 |
| 1721688000 | 37.44 | 1.07 | 2.94 | 36.58 | 37.45 | 35.84 | 969924 |
| 1721428800 | 36.37 | 0.27 | 0.75 | 35.98 | 36.68 | 35.92 | 569398 |
| 1721342400 | 36.1 | -0.78 | -2.11 | 36.69 | 37.3 | 36 | 604031 |
| 1721256000 | 36.88 | 0.3 | 0.82 | 36.625 | 37.43 | 36.131 | 881001 |
| 1721169600 | 36.58 | 0.57 | 1.58 | 36.5 | 36.73 | 35.95 | 755857 |
| 1721083200 | 36.01 | 1.22 | 3.51 | 35.01 | 36.09 | 34.7533 | 762469 |
| 1720824000 | 34.79 | 0.96 | 2.84 | 34.31 | 35.22 | 34.15 | 989944 |
| 1720737600 | 33.83 | 0.05 | 0.15 | 34.42 | 34.44 | 33.65 | 610166 |
| 1720651200 | 33.78 | 0.15 | 0.45 | 33.88 | 33.88 | 33.34 | 434109 |
| 1720564800 | 33.63 | -0.82 | -2.38 | 34.37 | 34.61 | 33.62 | 432154 |
| 1720478400 | 34.45 | 0.04 | 0.12 | 34.74 | 35.13 | 34.44 | 399714 |
| 1720219200 | 34.41 | -0.04 | -0.12 | 34.41 | 34.6085 | 34.06 | 298626 |
| 1720040640 | 34.45 | 0.25 | 0.73 | 34.52 | 34.52 | 33.96 | 296813 |
| 1719960000 | 34.2 | -0.65 | -1.87 | 34.87 | 34.87 | 34.13 | 451091 |
| 1719873600 | 34.85 | -0.58 | -1.64 | 35.41 | 35.725 | 34.56 | 470184 |
| 1719614400 | 35.43 | 0.04 | 0.11 | 35.83 | 36.12 | 35.165 | 1349770 |
| 1719528000 | 35.39 | 0.82 | 2.37 | 34.67 | 35.41 | 34.33 | 564624 |
| 1719441600 | 34.57 | -1 | -2.81 | 35.38 | 35.46 | 34.03 | 586917 |
| 1719355200 | 35.57 | -0.11 | -0.31 | 35.58 | 35.7 | 35.15 | 418396 |
| 1719268800 | 35.68 | 0.68 | 1.94 | 35.17 | 35.91 | 35.05 | 624918 |
| 1719009600 | 35 | 0.18 | 0.52 | 34.92 | 35.42 | 34.83 | 1159444 |
| 1718923200 | 34.82 | -0.12 | -0.34 | 34.73 | 35.17 | 34.6 | 394253 |
| 1718750400 | 34.94 | -0.3 | -0.85 | 35.01 | 35.5 | 34.7701 | 421557 |
| 1718664000 | 35.24 | -0.32 | -0.90 | 35.63 | 35.9 | 35.16 | 399994 |
| 1718404800 | 35.56 | -0.1 | -0.28 | 35.6 | 35.85 | 35.15 | 406762 |
| 1718318400 | 35.66 | -0.63 | -1.74 | 36.33 | 36.56 | 35.6 | 420920 |
| 1718232000 | 36.29 | -0.08 | -0.22 | 37 | 37.32 | 36.27 | 448842 |
| 1718145600 | 36.37 | 0.5 | 1.39 | 35.76 | 36.56 | 35.48 | 429687 |
| 1718059200 | 35.87 | 0.43 | 1.21 | 34.99 | 36.05 | 34.7 | 564758 |
| 1717800000 | 35.44 | -0.28 | -0.78 | 35.13 | 35.874 | 35.13 | 496210 |
| 1717713600 | 35.72 | 0.22 | 0.62 | 35.5 | 35.84 | 35.22 | 412702 |
| 1717627200 | 35.5 | 0.01 | 0.03 | 35.76 | 36.18 | 35.33 | 764990 |
| 1717540800 | 35.49 | -0.24 | -0.67 | 35.49 | 35.86 | 35.375 | 464506 |
| 1717454400 | 35.73 | 0.03 | 0.08 | 35.43 | 36.205 | 35.43 | 812606 |
| 1717195200 | 35.7 | 0.52 | 1.48 | 35.5 | 36.31 | 35.35 | 1642295 |
| 1717108800 | 35.18 | 1.78 | 5.33 | 33.62 | 35.23 | 33.549999 | 1092238 |
| 1717022400 | 33.4 | -0.54 | -1.59 | 33.49 | 33.67 | 33.07 | 778872 |
| 1716936000 | 33.94 | 1.19 | 3.63 | 32.99 | 34.32 | 32.805 | 771706 |
| 1716590400 | 32.75 | 0.1 | 0.31 | 32.89 | 33.25 | 32.575 | 445630 |
| 1716504000 | 32.65 | 0.12 | 0.37 | 32.56 | 32.82 | 32.07 | 687071 |
| 1716417600 | 32.53 | 1.11 | 3.53 | 31.53 | 32.84 | 31.45 | 642552 |
| 1716331200 | 31.42 | 0.09 | 0.29 | 31.17 | 31.54 | 31.16 | 360763 |
| 1716244800 | 31.33 | -0.05 | -0.16 | 31.33 | 31.51 | 31.08 | 619404 |
| 1715985600 | 31.38 | 0.19 | 0.61 | 31.37 | 31.51 | 30.97 | 407084 |
| 1715899200 | 31.19 | -0.22 | -0.70 | 31.35 | 31.605 | 31.04 | 441463 |
| 1715812800 | 31.41 | 0.01 | 0.03 | 31.67 | 31.72 | 31.065 | 444580 |
| 1715726400 | 31.4 | 0.88 | 2.88 | 31.1 | 31.585 | 30.65 | 507819 |
| 1715640000 | 30.52 | -0.11 | -0.36 | 30.76 | 31.17 | 30.485 | 568310 |
| 1715380800 | 30.63 | 0.56 | 1.86 | 30.21 | 30.69 | 30 | 420214 |
| 1715294400 | 30.07 | -0.43 | -1.41 | 30.44 | 30.71 | 29.97 | 443134 |
| 1715208000 | 30.5 | 0.4 | 1.33 | 29.91 | 30.595 | 29.88 | 630093 |
| 1715121600 | 30.1 | 0.32 | 1.07 | 29.78 | 30.51 | 29.73 | 556797 |
| 1715035200 | 29.78 | 0.22 | 0.74 | 29.73 | 30.12 | 29.725 | 593485 |
| 1714776000 | 29.56 | 0.64 | 2.21 | 29.51 | 29.99 | 29.32 | 599920 |
| 1714689600 | 28.92 | 1.04 | 3.73 | 28.27 | 28.98 | 27.76 | 678001 |
| 1714603200 | 27.88 | 0.15 | 0.54 | 27.7 | 28.34 | 27.6 | 655557 |
| 1714516800 | 27.73 | -0.32 | -1.14 | 27.9 | 28.29 | 27.73 | 931487 |
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
