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 | 0.911 | 2.82480620155 | 32.25 | 33.51 | 32.105 | 5112863 | 32.52998132 | CS |
| 4 | 1.991 | 6.38755213346 | 31.17 | 33.51 | 29.275 | 4345738 | 31.02190441 | CS |
| 12 | -2.649 | -7.39737503491 | 35.81 | 35.93 | 29.275 | 4082207 | 32.85636175 | CS |
| 26 | -2.989 | -8.2683264177 | 36.15 | 37.907349 | 29.275 | 4662526 | 33.99675801 | CS |
| 52 | 0.526 | 1.61176650835 | 32.635 | 41.29 | 29.275 | 3947833 | 34.70455121 | CS |
| 156 | 8.456 | 34.2278890913 | 24.705 | 41.29 | 22.225 | 3123232 | 31.4359142 | CS |
| 260 | 17.266 | 108.625353885 | 15.895 | 41.29 | 3.355 | 3354271 | 22.9812612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 32.74 | 0.11 | 0.34 | 33.32 | 33.509999 | 32.59 | 4847015 |
| 1736379600 | 32.63 | -0.07 | -0.21 | 32.58 | 32.799999 | 32.38 | 3771369 |
| 1736293200 | 32.7 | 0.45 | 1.40 | 32.5 | 32.82 | 32.229999 | 4423221 |
| 1736206800 | 32.25 | 0.68 | 2.15 | 32.229999 | 32.775 | 32.09 | 7647318 |
| 1735947600 | 31.57 | 0.21 | 0.67 | 31.55 | 31.655 | 31.335 | 4848540 |
| 1735861200 | 31.36 | 0.49 | 1.59 | 31.11 | 31.62 | 31.06 | 4501611 |
| 1735688400 | 30.87 | 0.61 | 2.02 | 30.34 | 30.985 | 30.25 | 4393547 |
| 1735602000 | 30.26 | 0.1 | 0.33 | 30.24 | 30.52 | 29.985 | 4141202 |
| 1735342800 | 30.16 | 0.04 | 0.13 | 30.15 | 30.6 | 29.97 | 2538880 |
| 1735256400 | 30.12 | -0.13 | -0.43 | 30.31 | 30.44 | 30.03 | 1780318 |
| 1735077840 | 30.25 | 0.23 | 0.77 | 30.07 | 30.41 | 29.88 | 1560014 |
| 1734997200 | 30.02 | 0.44 | 1.49 | 29.4 | 30.105 | 29.275 | 5260818 |
| 1734738000 | 29.58 | 0.07 | 0.24 | 29.31 | 29.97 | 29.23 | 4008464 |
| 1734651600 | 29.51 | -0.19 | -0.64 | 30.26 | 30.26 | 29.3699 | 4671539 |
| 1734565200 | 29.7 | -0.91 | -2.97 | 30.72 | 30.8 | 29.525 | 4126394 |
| 1734478800 | 30.61 | -0.24 | -0.78 | 30.55 | 30.7 | 30.125 | 3534814 |
| 1734392400 | 30.85 | -0.62 | -1.97 | 31.24 | 31.367 | 30.56 | 8506530 |
| 1734133200 | 31.47 | -0.19 | -0.60 | 31.36 | 31.53 | 30.832 | 5087039 |
| 1734046800 | 31.66 | -0.86 | -2.64 | 32.38 | 32.43 | 31.605 | 5437102 |
| 1733960400 | 32.52 | 0.4 | 1.25 | 32.54 | 32.564999 | 32.225 | 8550919 |
| 1733874000 | 32.119999 | -0.27 | -0.83 | 32.59 | 32.659999 | 32.11 | 2601965 |
| 1733787600 | 32.39 | 0.12 | 0.37 | 32.68 | 33.055 | 32.32 | 2529502 |
| 1733528400 | 32.27 | -0.98 | -2.95 | 33 | 33 | 32.14 | 5111797 |
| 1733442000 | 33.25 | 0.14 | 0.42 | 33.27 | 33.68 | 33.15 | 3499530 |
| 1733355600 | 33.11 | -1.1 | -3.22 | 34.21 | 34.44 | 32.99 | 6125540 |
| 1733269200 | 34.21 | 0.63 | 1.88 | 34.1 | 34.33 | 33.73 | 3760409 |
| 1733182800 | 33.58 | -0.24 | -0.71 | 34 | 34.1 | 33.479999 | 3227765 |
| 1732917840 | 33.82 | 0.3 | 0.89 | 33.8 | 34.03 | 33.79 | 1565572 |
| 1732750800 | 33.52 | 0.32 | 0.96 | 33.36 | 33.645 | 33.145 | 2567465 |
| 1732664400 | 33.2 | -0.83 | -2.44 | 33.89 | 33.95 | 32.65 | 7248919 |
| 1732578000 | 34.03 | -0.81 | -2.32 | 34.75 | 34.9 | 33.89 | 5660888 |
| 1732318800 | 34.84 | 0.29 | 0.84 | 34.54 | 34.975 | 34.29 | 4643094 |
| 1732232400 | 34.55 | 0.77 | 2.28 | 34.02 | 34.685 | 33.81 | 6300548 |
| 1732146000 | 33.78 | 0.11 | 0.33 | 33.549999 | 33.8 | 33.47 | 2272131 |
| 1732059600 | 33.67 | 0.01 | 0.03 | 33.36 | 33.82 | 33.18 | 2165006 |
| 1731973200 | 33.66 | 0.56 | 1.69 | 33.29 | 33.82 | 33.255 | 3848650 |
| 1731714000 | 33.1 | -0.93 | -2.73 | 33.88 | 34.185 | 32.97 | 4286277 |
| 1731627600 | 34.03 | 0.68 | 2.04 | 33.549999 | 34.14 | 33.52 | 4607437 |
| 1731541200 | 33.35 | -0.41 | -1.21 | 33.88 | 33.92 | 32.615 | 4907981 |
| 1731454800 | 33.76 | -0.46 | -1.34 | 34.31 | 34.59 | 33.62 | 4574188 |
| 1731368400 | 34.22 | 0.05 | 0.15 | 34.2 | 34.495 | 33.68 | 3748718 |
| 1731109200 | 34.17 | -0.64 | -1.84 | 34.78 | 34.78 | 33.74 | 4259602 |
| 1731022800 | 34.81 | 0.17 | 0.49 | 34.62 | 35.03 | 34.51 | 2996705 |
| 1730936400 | 34.64 | 0.23 | 0.67 | 34.01 | 34.82 | 34.01 | 2882601 |
| 1730850000 | 34.41 | 0.16 | 0.47 | 34.3 | 34.545 | 34.175 | 2538629 |
| 1730763600 | 34.25 | 0.37 | 1.09 | 34.42 | 34.78 | 34.095 | 2969354 |
| 1730500800 | 33.88 | -0.14 | -0.41 | 34.4 | 34.57 | 33.8 | 3486909 |
| 1730414400 | 34.02 | -0.17 | -0.50 | 34.68 | 34.85 | 33.74 | 4739399 |
| 1730328000 | 34.19 | -0.22 | -0.64 | 34.51 | 34.59 | 34.16 | 4495880 |
| 1730241600 | 34.41 | -0.31 | -0.89 | 34.66 | 34.855 | 34.08 | 3568775 |
| 1730155200 | 34.72 | -0.83 | -2.33 | 34.32 | 34.76 | 34.21 | 7107913 |
| 1729896000 | 35.55 | 0.45 | 1.28 | 35.4 | 35.63 | 35.11 | 2840764 |
| 1729809600 | 35.1 | -0.01 | -0.03 | 35.22 | 35.61 | 34.75 | 2053082 |
| 1729723200 | 35.11 | -0.35 | -0.99 | 35.3 | 35.3 | 34.765 | 1916106 |
| 1729636800 | 35.46 | -0.24 | -0.67 | 35.8 | 35.85 | 35.3 | 3681375 |
| 1729550400 | 35.7 | 0.14 | 0.39 | 35.81 | 35.93 | 35.44 | 2468690 |
| 1729291200 | 35.56 | -0.14 | -0.39 | 35.66 | 35.72 | 35.11 | 2314076 |
| 1729204800 | 35.7 | 0.43 | 1.22 | 35.31 | 35.755 | 35.18 | 2727213 |
| 1729118400 | 35.27 | -0.09 | -0.25 | 35.56 | 35.66 | 35.23 | 4763165 |
| 1729032000 | 35.36 | -1.65 | -4.46 | 35.88 | 36.03 | 35.315 | 7562304 |
| 1728945600 | 37.01 | -0.59 | -1.57 | 37.06 | 37.355 | 36.85 | 2997070 |
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
