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 | 0.84 | 2.40343347639 | 34.95 | 35.9 | 34.045 | 679643 | 34.96673952 | CS |
| 4 | -1.165 | -3.15248274929 | 36.955 | 37.27 | 34.045 | 577740 | 35.41571055 | CS |
| 12 | 3.6 | 11.1835973905 | 32.19 | 39.515 | 31.95 | 570996 | 35.45056451 | CS |
| 26 | 6.54 | 22.358974359 | 29.25 | 39.515 | 28.125 | 640400 | 32.39881341 | CS |
| 52 | 4.65 | 14.9325626204 | 31.14 | 39.515 | 26.9175 | 572022 | 31.12319034 | CS |
| 156 | -5.1 | -12.4724871607 | 40.89 | 41.62 | 24.81 | 609009 | 31.89435394 | CS |
| 260 | -14.28 | -28.5200718993 | 50.07 | 54.7 | 24.81 | 643070 | 36.58086933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 35.79 | 0.97 | 2.79 | 34.61 | 35.9 | 34.525 | 862889 |
| 1736293200 | 34.82 | 0.18 | 0.52 | 34.63 | 34.96 | 34.39 | 870559 |
| 1736206800 | 34.64 | 0.04 | 0.12 | 34.25 | 34.69 | 34.09 | 751901 |
| 1735947600 | 34.6 | -0.01 | -0.03 | 34.66 | 34.66 | 34.045 | 567371 |
| 1735861200 | 34.61 | -0.28 | -0.80 | 34.91 | 35.13 | 34.56 | 370438 |
| 1735688400 | 34.89 | 0.02 | 0.06 | 35.04 | 35.28 | 34.715 | 582412 |
| 1735602000 | 34.87 | -0.57 | -1.61 | 35.2 | 35.2 | 34.68 | 305561 |
| 1735342800 | 35.44 | -0.08 | -0.23 | 35.27 | 35.63 | 35.09 | 338685 |
| 1735256400 | 35.52 | -0.07 | -0.20 | 35.4 | 35.59 | 35.21 | 300808 |
| 1735077840 | 35.59 | 0.61 | 1.74 | 34.9 | 35.675 | 34.78 | 361597 |
| 1734997200 | 34.98 | -0.36 | -1.02 | 35.24 | 35.35 | 34.94 | 538943 |
| 1734738000 | 35.34 | -0.26 | -0.73 | 35.14 | 35.91 | 35.14 | 1290495 |
| 1734651600 | 35.6 | 0.41 | 1.17 | 35.24 | 35.75 | 35.04 | 804425 |
| 1734565200 | 35.19 | -0.73 | -2.03 | 35.81 | 36.04 | 35.12 | 577623 |
| 1734478800 | 35.92 | -0.75 | -2.05 | 36.53 | 36.67 | 35.73 | 611340 |
| 1734392400 | 36.67 | -0.08 | -0.22 | 36.77 | 37.27 | 36.56 | 577835 |
| 1734133200 | 36.75 | -0.19 | -0.51 | 36.77 | 36.91 | 36.5031 | 321959 |
| 1734046800 | 36.94 | 0.2 | 0.54 | 37.01 | 37.14 | 36.54 | 498094 |
| 1733960400 | 36.74 | -0.99 | -2.62 | 37.92 | 37.92 | 36.71 | 624965 |
| 1733874000 | 37.73 | -0.33 | -0.87 | 37.78 | 38.155 | 37.52 | 484176 |
| 1733787600 | 38.06 | 0.18 | 0.48 | 38.18 | 38.33 | 37.76 | 449196 |
| 1733528400 | 37.88 | -0.92 | -2.37 | 38.89 | 39.06 | 37.86 | 260495 |
| 1733442000 | 38.8 | -0.22 | -0.56 | 39 | 39.13 | 38.67 | 300022 |
| 1733355600 | 39.02 | 0.3 | 0.77 | 38.59 | 39.15 | 38.5 | 321818 |
| 1733269200 | 38.72 | -0.67 | -1.70 | 39.31 | 39.45 | 38.575 | 484304 |
| 1733182800 | 39.39 | 1.28 | 3.36 | 38.06 | 39.515 | 37.86 | 808684 |
| 1732917840 | 38.11 | -0.15 | -0.39 | 38.22 | 38.35 | 38.01 | 262561 |
| 1732750800 | 38.26 | -0.17 | -0.44 | 38.33 | 38.65 | 38.08 | 500673 |
| 1732664400 | 38.43 | -0.34 | -0.88 | 38.43 | 38.75 | 38.22 | 518644 |
| 1732578000 | 38.77 | 0.47 | 1.23 | 38.48 | 39.07 | 38.48 | 795712 |
| 1732318800 | 38.3 | 0.21 | 0.55 | 38.19 | 38.68 | 37.93 | 737318 |
| 1732232400 | 38.09 | 0.43 | 1.14 | 37.75 | 38.42 | 37.45 | 907509 |
| 1732146000 | 37.66 | 0.41 | 1.10 | 37.68 | 38.16 | 37.02 | 1080358 |
| 1732059600 | 37.25 | 3.1 | 9.08 | 35.97 | 39.21 | 35.285 | 2382245 |
| 1731973200 | 34.15 | 0.23 | 0.68 | 33.92 | 34.38 | 33.72 | 907930 |
| 1731714000 | 33.92 | 0.1 | 0.30 | 34.2 | 34.26 | 33.84 | 785755 |
| 1731627600 | 33.82 | 0.45 | 1.35 | 33.53 | 33.84 | 33.369999 | 485424 |
| 1731541200 | 33.369999 | -0.41 | -1.21 | 33.9 | 33.9 | 33.09 | 414371 |
| 1731454800 | 33.78 | -0.2 | -0.59 | 33.72 | 34.04 | 33.67 | 414854 |
| 1731368400 | 33.98 | 0.43 | 1.28 | 33.67 | 34.29 | 33.15 | 397070 |
| 1731109200 | 33.549999 | 0.51 | 1.54 | 33.009999 | 33.629 | 32.89 | 449011 |
| 1731022800 | 33.04 | -0.2 | -0.60 | 33.18 | 33.43 | 32.81 | 534338 |
| 1730936400 | 33.24 | 0.21 | 0.64 | 33.72 | 33.93 | 33.13 | 794678 |
| 1730850000 | 33.03 | 0.42 | 1.29 | 32.43 | 33.049999 | 32.33 | 302895 |
| 1730763600 | 32.61 | 0.23 | 0.71 | 32.58 | 32.72 | 32.439999 | 398143 |
| 1730500800 | 32.38 | 0.31 | 0.97 | 32.189999 | 32.5 | 32.02 | 460649 |
| 1730414400 | 32.07 | -0.42 | -1.29 | 32.409999 | 32.509999 | 31.97 | 504023 |
| 1730328000 | 32.49 | -0.07 | -0.21 | 32.42 | 32.82 | 32.28 | 410211 |
| 1730241600 | 32.56 | -0.21 | -0.64 | 32.32 | 32.74 | 32.15 | 530160 |
| 1730155200 | 32.77 | 0.45 | 1.39 | 32.56 | 32.97 | 32.3219 | 340418 |
| 1729896000 | 32.32 | -0.38 | -1.16 | 32.63 | 32.759999 | 32.31 | 421938 |
| 1729809600 | 32.7 | 0.28 | 0.86 | 32.4 | 32.77 | 32.4 | 357638 |
| 1729723200 | 32.42 | 0.11 | 0.34 | 32.17 | 32.57 | 32.159999 | 440405 |
| 1729636800 | 32.31 | -0.19 | -0.58 | 32.29 | 32.43 | 31.95 | 458990 |
| 1729550400 | 32.5 | -0.15 | -0.46 | 32.65 | 32.96 | 32.4 | 563368 |
| 1729291200 | 32.65 | 0.17 | 0.52 | 32.46 | 32.77 | 32.21 | 607960 |
| 1729204800 | 32.479999 | 0.2 | 0.62 | 32.189999 | 32.5 | 32.14 | 425741 |
| 1729118400 | 32.28 | 0.2 | 0.62 | 32.34 | 32.689999 | 32.18 | 549315 |
| 1729032000 | 32.08 | 0.1 | 0.31 | 31.94 | 32.509999 | 31.94 | 602867 |
| 1728945600 | 31.98 | 0.27 | 0.85 | 31.66 | 32.049999 | 31.46 | 471205 |
| 1728686400 | 31.71 | 0.68 | 2.19 | 31.09 | 31.72 | 31.09 | 416810 |
| 1728600000 | 31.03 | -0.16 | -0.51 | 31.04 | 31.14 | 30.65 | 833545 |
| 1728513600 | 31.19 | -0.35 | -1.11 | 31.56 | 31.755 | 31.14 | 907847 |
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
