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 | -1.38 | -4.28704566636 | 32.19 | 32.24 | 29.44 | 209277 | 30.2321788 | CS |
| 4 | -0.78 | -2.46913580247 | 31.59 | 33.71 | 29.44 | 175669 | 31.51581073 | CS |
| 12 | -6.77 | -18.0149015434 | 37.58 | 37.94 | 29.44 | 204506 | 32.50083514 | CS |
| 26 | -3.42 | -9.99123575811 | 34.23 | 40.92 | 29.44 | 208960 | 34.02196294 | CS |
| 52 | 8.18 | 36.1467079099 | 22.63 | 40.92 | 22.55 | 201241 | 31.52342462 | CS |
| 156 | 10.48 | 51.5494343335 | 20.33 | 40.92 | 10.28 | 133552 | 24.12317314 | CS |
| 260 | 10.78 | 53.8192710934 | 20.03 | 40.92 | 9.43 | 125552 | 22.10874538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 29.88 | -0.42 | -1.39 | 30.21 | 30.27 | 29.5 | 198560 |
| 1720040640 | 30.3 | 0.39 | 1.30 | 29.88 | 30.405 | 29.61 | 88046 |
| 1719960000 | 29.91 | -1.51 | -4.81 | 31.36 | 31.4 | 29.44 | 390690 |
| 1719873600 | 31.42 | -0.13 | -0.41 | 32.189999 | 32.24 | 31.08 | 159813 |
| 1719614400 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1719528000 | 31.55 | -0.07 | -0.22 | 31.74 | 31.815 | 31.23 | 93915 |
| 1719441600 | 31.62 | 0.26 | 0.83 | 31.36 | 31.85 | 31.11 | 171267 |
| 1719355200 | 31.36 | -0.94 | -2.91 | 32.369999 | 32.39 | 31.2 | 220642 |
| 1719268800 | 32.299999 | -0.17 | -0.52 | 32.45 | 33.049999 | 32.21 | 211485 |
| 1719009600 | 32.47 | 1.28 | 4.10 | 31.33 | 32.52 | 30.91 | 222836 |
| 1718923200 | 31.19 | -0.21 | -0.67 | 31.39 | 31.98 | 31.07 | 157066 |
| 1718750400 | 31.4 | -0.51 | -1.60 | 31.88 | 32.1 | 31.16 | 104955 |
| 1718664000 | 31.91 | -0.25 | -0.78 | 31.83 | 32.15 | 31.4376 | 92224 |
| 1718404800 | 32.159999 | -0.06 | -0.19 | 31.88 | 32.24 | 31.7723 | 100414 |
| 1718318400 | 32.22 | -0.22 | -0.68 | 32.42 | 32.619999 | 32.04 | 88939 |
| 1718232000 | 32.439999 | 0.74 | 2.33 | 32.939999 | 33.71 | 32.36 | 266703 |
| 1718145600 | 31.7 | -1.06 | -3.24 | 32.409999 | 32.72 | 31.68 | 103146 |
| 1718059200 | 32.759999 | 0.9 | 2.82 | 31.59 | 33.21 | 31.47 | 148162 |
| 1717800000 | 31.86 | -0.61 | -1.88 | 32 | 32.24 | 31.72 | 103810 |
| 1717713600 | 32.47 | -0.52 | -1.58 | 32.72 | 33.07 | 32.36 | 99065 |
| 1717627200 | 32.99 | 0.64 | 1.98 | 32.619999 | 33.104999 | 32.15 | 97209 |
| 1717540800 | 32.35 | -1.59 | -4.68 | 33.64 | 33.8399 | 32.28 | 114726 |
| 1717454400 | 33.94 | -0.07 | -0.21 | 34.59 | 34.59 | 33.71 | 130434 |
| 1717195200 | 34.01 | 0.71 | 2.13 | 33.509999 | 34.04 | 33.2501 | 167618 |
| 1717108800 | 33.299999 | 0.59 | 1.80 | 33 | 33.47 | 32.79 | 77413 |
| 1717022400 | 32.71 | -0.76 | -2.27 | 32.89 | 33.08 | 32.49 | 107693 |
| 1716936000 | 33.47 | -0.16 | -0.48 | 33.98 | 33.98 | 33.09 | 90091 |
| 1716590400 | 33.63 | 0.4 | 1.20 | 33.49 | 33.735 | 33.232 | 87251 |
| 1716504000 | 33.229999 | -0.29 | -0.87 | 33.76 | 33.76 | 32.9 | 209956 |
| 1716417600 | 33.52 | -1.09 | -3.15 | 34.43 | 34.77 | 33.22 | 161805 |
| 1716331200 | 34.61 | -0.07 | -0.20 | 34.58 | 34.95 | 34.3424 | 81304 |
| 1716244800 | 34.68 | -0.29 | -0.83 | 35 | 35.46 | 34.64 | 170570 |
| 1715985600 | 34.97 | 0.6 | 1.75 | 34.61 | 35.41 | 34.39 | 163401 |
| 1715899200 | 34.37 | -0.5 | -1.43 | 34.74 | 35.22 | 34.31 | 131816 |
| 1715812800 | 34.87 | 1.23 | 3.66 | 34.24 | 35.16 | 34.08 | 187895 |
| 1715726400 | 33.64 | -0.09 | -0.27 | 34.07 | 34.12 | 33.505 | 130287 |
| 1715640000 | 33.73 | -0.28 | -0.82 | 34.34 | 34.47 | 33.72 | 129682 |
| 1715380800 | 34.01 | -0.76 | -2.19 | 34.78 | 34.88 | 33.85 | 164276 |
| 1715294400 | 34.77 | 0.97 | 2.87 | 34.08 | 35 | 34.04 | 176632 |
| 1715208000 | 33.8 | -0.36 | -1.05 | 33.82 | 34.07 | 33.32 | 164835 |
| 1715121600 | 34.16 | -0.35 | -1.01 | 34.56 | 34.75 | 34.15 | 212822 |
| 1715035200 | 34.51 | 0.94 | 2.80 | 33.93 | 34.8 | 33.6 | 242060 |
| 1714776000 | 33.57 | 1.24 | 3.84 | 33.17 | 34.33 | 32.88 | 326296 |
| 1714689600 | 32.33 | 1.15 | 3.69 | 31.89 | 32.5 | 31.58 | 215823 |
| 1714603200 | 31.18 | 0.19 | 0.61 | 31.13 | 31.83 | 30.93 | 167994 |
| 1714516800 | 30.99 | -0.54 | -1.71 | 31.17 | 31.36 | 30.895 | 265222 |
| 1714430400 | 31.53 | 0.2 | 0.64 | 31.43 | 31.6 | 31.2 | 210781 |
| 1714171200 | 31.33 | 0.02 | 0.06 | 31.21 | 31.6567 | 31.0702 | 206008 |
| 1714084800 | 31.31 | 0.16 | 0.51 | 30.66 | 31.585 | 30.28 | 338207 |
| 1713998400 | 31.15 | -0.32 | -1.02 | 31.38 | 32.369999 | 30.64 | 350338 |
| 1713912000 | 31.47 | 0.28 | 0.90 | 31.06 | 32.11 | 30.965 | 271720 |
| 1713825600 | 31.19 | -0.42 | -1.33 | 31.72 | 31.825 | 30.52 | 437756 |
| 1713566400 | 31.61 | 0.31 | 0.99 | 31.36 | 32.22 | 31.1201 | 558310 |
| 1713480000 | 31.3 | -2.86 | -8.37 | 34.01 | 34.035 | 30.725 | 853769 |
| 1713393600 | 34.16 | -1.98 | -5.48 | 36.53 | 36.53 | 34.02 | 493802 |
| 1713307200 | 36.14 | -0.79 | -2.14 | 36.52 | 36.615 | 35.63 | 211209 |
| 1713220800 | 36.93 | -0.65 | -1.73 | 37.58 | 37.94 | 36.62 | 208615 |
| 1712961600 | 37.58 | -0.38 | -1.00 | 37.78 | 37.89 | 37.08 | 146749 |
| 1712875200 | 37.96 | 0.59 | 1.58 | 37.62 | 38.15 | 37.33 | 210103 |
| 1712788800 | 37.37 | -3.38 | -8.29 | 39.47 | 39.6 | 37.04 | 427893 |
| 1712702400 | 40.75 | 1.17 | 2.96 | 39.77 | 40.79 | 39.67 | 267849 |
| 1712616000 | 39.58 | 0.34 | 0.87 | 39.57 | 39.98 | 39.14 | 165200 |
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
