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 | -1.2595 | -3.55992085924 | 35.38 | 36 | 33.72 | 435936 | 34.86185405 | CS |
| 4 | -1.0195 | -2.90125213432 | 35.14 | 38.46 | 33.72 | 453400 | 36.33412566 | CS |
| 12 | -2.4395 | -6.67259299781 | 36.56 | 38.46 | 33.27 | 408506 | 35.60315299 | CS |
| 26 | -5.1195 | -13.0466360856 | 39.24 | 41.5 | 33.27 | 427255 | 37.29164119 | CS |
| 52 | -2.7195 | -7.3819218241 | 36.84 | 41.5 | 33.27 | 395353 | 37.56780538 | CS |
| 156 | -9.0095 | -20.8891722699 | 43.13 | 51.86 | 32 | 412492 | 38.73010433 | CS |
| 260 | 2.8405 | 9.08088235294 | 31.28 | 51.86 | 20.51 | 484635 | 36.35584849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 34.12 | -0.29 | -0.84 | 34.1 | 34.68 | 33.9356 | 1517199 |
| 1734651600 | 34.41 | 0.24 | 0.70 | 34.08 | 34.58 | 33.72 | 469310 |
| 1734565200 | 34.17 | -0.88 | -2.51 | 35.1 | 35.39 | 34.05 | 476924 |
| 1734478800 | 35.05 | -0.39 | -1.10 | 35.27 | 35.72 | 35.02 | 359224 |
| 1734392400 | 35.44 | 0.07 | 0.20 | 35.3 | 36 | 35.25 | 431450 |
| 1734133200 | 35.37 | -0.09 | -0.25 | 35.38 | 35.52 | 35.07 | 442774 |
| 1734046800 | 35.46 | 0.23 | 0.65 | 35.31 | 35.86 | 35.245 | 541148 |
| 1733960400 | 35.23 | -0.66 | -1.84 | 35.99 | 36.0991 | 35.21 | 422738 |
| 1733874000 | 35.89 | -1.21 | -3.26 | 37.01 | 37.31 | 35.83 | 412267 |
| 1733787600 | 37.1 | 0.35 | 0.95 | 36.89 | 37.72 | 36.77 | 500903 |
| 1733528400 | 36.75 | -0.41 | -1.10 | 37.54 | 37.74 | 36.45 | 361878 |
| 1733442000 | 37.16 | -1.09 | -2.85 | 38.06 | 38.46 | 36.77 | 549593 |
| 1733355600 | 38.25 | 0.44 | 1.16 | 37.66 | 38.445 | 37.66 | 671384 |
| 1733269200 | 37.81 | 0.05 | 0.13 | 37.53 | 37.95 | 37.075 | 548606 |
| 1733182800 | 37.76 | 1.18 | 3.23 | 36.66 | 37.84 | 36.24 | 490761 |
| 1732917840 | 36.58 | -0.12 | -0.33 | 36.53 | 36.77 | 36.11 | 295300 |
| 1732750800 | 36.7 | -0.27 | -0.73 | 37.16 | 37.36 | 36.57 | 349155 |
| 1732664400 | 36.97 | 0.23 | 0.63 | 36.38 | 37.03 | 36.11 | 394989 |
| 1732578000 | 36.74 | 0.77 | 2.14 | 36.22 | 37.335 | 36.22 | 549399 |
| 1732318800 | 35.97 | 0.96 | 2.74 | 35.14 | 36.04 | 35.14 | 346798 |
| 1732232400 | 35.01 | 0.32 | 0.92 | 34.95 | 35.18 | 34.62 | 298863 |
| 1732146000 | 34.69 | 0 | 0.00 | 34.45 | 34.74 | 34.31 | 335254 |
| 1732059600 | 34.69 | -0.19 | -0.54 | 34.61 | 34.8283 | 34.18 | 321144 |
| 1731973200 | 34.88 | 0.15 | 0.43 | 34.56 | 35.22 | 34.44 | 424456 |
| 1731714000 | 34.73 | -0.24 | -0.69 | 35.12 | 35.18 | 34.575 | 419613 |
| 1731627600 | 34.97 | 0.29 | 0.84 | 34.53 | 35.07 | 34.53 | 301319 |
| 1731541200 | 34.68 | -0.67 | -1.90 | 35.5 | 35.545 | 34.67 | 522540 |
| 1731454800 | 35.35 | -0.78 | -2.16 | 36.22 | 36.395 | 35.32 | 523792 |
| 1731368400 | 36.13 | -0.03 | -0.08 | 36.43 | 36.95 | 36.08 | 509897 |
| 1731109200 | 36.16 | -0.25 | -0.69 | 36 | 36.37 | 35.37 | 481997 |
| 1731022800 | 36.41 | 0.06 | 0.17 | 34.97 | 37.4801 | 34.92 | 546880 |
| 1730936400 | 36.35 | 0.58 | 1.62 | 36.67 | 37.16 | 36.17 | 537481 |
| 1730850000 | 35.77 | 0.92 | 2.64 | 34.88 | 35.81 | 34.61 | 394087 |
| 1730763600 | 34.85 | -0.22 | -0.63 | 35.07 | 35.33 | 34.83 | 330817 |
| 1730500800 | 35.07 | 0.12 | 0.34 | 35.13 | 35.47 | 35 | 338021 |
| 1730414400 | 34.95 | -1.04 | -2.89 | 35.7 | 35.84 | 34.92 | 400356 |
| 1730328000 | 35.99 | 0.55 | 1.55 | 35.25 | 36.4 | 35.22 | 449489 |
| 1730241600 | 35.44 | 0.21 | 0.60 | 34.93 | 35.44 | 34.91 | 332059 |
| 1730155200 | 35.23 | 0.73 | 2.12 | 34.78 | 35.45 | 34.78 | 281771 |
| 1729896000 | 34.5 | -0.39 | -1.12 | 34.86 | 35.03 | 34.47 | 205589 |
| 1729809600 | 34.89 | 0.32 | 0.93 | 34.76 | 34.9 | 34.45 | 266295 |
| 1729723200 | 34.57 | -0.1 | -0.29 | 34.53 | 34.69 | 34.33 | 201148 |
| 1729636800 | 34.67 | -0.64 | -1.81 | 35.16 | 35.3073 | 34.44 | 246669 |
| 1729550400 | 35.31 | -0.45 | -1.26 | 35.77 | 35.89 | 35.26 | 405845 |
| 1729291200 | 35.76 | -0.16 | -0.45 | 35.9 | 35.925 | 35.58 | 564031 |
| 1729204800 | 35.92 | 0.11 | 0.31 | 35.84 | 36.025 | 35.515 | 348477 |
| 1729118400 | 35.81 | 0.33 | 0.93 | 35.37 | 35.9 | 35.305 | 339493 |
| 1729032000 | 35.48 | 0.35 | 1.00 | 35.12 | 35.68 | 35.08 | 387548 |
| 1728945600 | 35.13 | 0.28 | 0.80 | 34.72 | 35.2 | 34.71 | 305940 |
| 1728686400 | 34.85 | 0.74 | 2.17 | 34.21 | 34.85 | 34.17 | 351598 |
| 1728600000 | 34.11 | 0.12 | 0.35 | 33.65 | 34.17 | 33.525 | 418417 |
| 1728513600 | 33.99 | -0.02 | -0.06 | 34.01 | 34.28 | 33.9 | 296772 |
| 1728427200 | 34.01 | 0.17 | 0.50 | 33.76 | 34.01 | 33.27 | 693951 |
| 1728340800 | 33.84 | -0.55 | -1.60 | 34.22 | 34.24 | 33.6888 | 465895 |
| 1728081600 | 34.39 | 0.15 | 0.44 | 34.39 | 34.61 | 34.34 | 483651 |
| 1727995200 | 34.24 | -0.76 | -2.17 | 34.82 | 34.92 | 34.22 | 339235 |
| 1727908800 | 35 | -0.98 | -2.72 | 35.84 | 35.86 | 34.9 | 402457 |
| 1727822400 | 35.98 | -0.36 | -0.99 | 36.35 | 36.65 | 35.87 | 342746 |
| 1727736000 | 36.34 | -0.14 | -0.38 | 36.61 | 36.61 | 36.145 | 315907 |
| 1727476800 | 36.48 | 0.19 | 0.52 | 36.56 | 36.82 | 36.2729 | 355738 |
| 1727390400 | 36.29 | 0.23 | 0.64 | 36.33 | 36.365 | 36.24 | 422655 |
| 1727304000 | 36.06 | -0.41 | -1.12 | 36.59 | 36.59 | 36.025 | 351849 |
| 1727217600 | 36.47 | 0.18 | 0.50 | 36.45 | 36.8 | 36.3 | 355938 |
| 1727131200 | 36.29 | 0.01 | 0.03 | 36.3 | 36.465 | 36.04 | 495146 |
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
