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 | -0.55 | -1.66364186328 | 33.06 | 33.545 | 32.34 | 6783064 | 32.7058039 | CS |
| 4 | 0.225 | 0.696918073409 | 32.285 | 34.45 | 32.205 | 5975866 | 33.01247741 | CS |
| 12 | -3.97 | -10.8826754386 | 36.48 | 39.795 | 32.205 | 7202249 | 35.39089475 | CS |
| 26 | -5.28 | -13.9719502514 | 37.79 | 39.795 | 31.951 | 7236034 | 35.34066934 | CS |
| 52 | 3.68 | 12.7644814429 | 28.83 | 39.795 | 27.425 | 7655768 | 33.35101516 | CS |
| 156 | -5.57 | -14.6271008403 | 38.08 | 41.47 | 24.075 | 8578630 | 32.23086183 | CS |
| 260 | 10.88 | 50.3005085529 | 21.63 | 41.47 | 12.54 | 9556884 | 28.43080507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 32.509999 | 0.16 | 0.49 | 32.72 | 33 | 32.5 | 8455670 |
| 1737070800 | 32.35 | -0.44 | -1.34 | 32.72 | 32.729999 | 32.34 | 7972875 |
| 1736984400 | 32.79 | 0.12 | 0.37 | 33.369999 | 33.545 | 32.695 | 7227048 |
| 1736898000 | 32.67 | 0.05 | 0.15 | 32.9 | 33.15 | 32.369999 | 5517497 |
| 1736811600 | 32.619999 | -0.58 | -1.75 | 33.09 | 33.09 | 32.47 | 7062950 |
| 1736552400 | 33.2 | -0.25 | -0.75 | 33.06 | 33.445 | 32.89 | 6134948 |
| 1736379600 | 33.45 | -0.22 | -0.65 | 33.479999 | 33.49 | 33.002 | 4810957 |
| 1736293200 | 33.67 | -0.2 | -0.59 | 33.93 | 34.45 | 33.445 | 5220965 |
| 1736206800 | 33.87 | 0.73 | 2.20 | 33.555 | 34.17 | 33.4801 | 7682670 |
| 1735947600 | 33.14 | 0.67 | 2.06 | 32.665 | 33.15 | 32.58 | 5395398 |
| 1735861200 | 32.47 | -0.16 | -0.49 | 32.779899 | 32.8063 | 32.284999 | 4569159 |
| 1735688400 | 32.63 | 0 | 0.00 | 32.825 | 32.915 | 32.435 | 4128158 |
| 1735602000 | 32.63 | -0.65 | -1.95 | 32.77 | 32.825 | 32.205 | 4166299 |
| 1735342800 | 33.28 | -0.15 | -0.45 | 33.296 | 33.39 | 32.97 | 4352246 |
| 1735256400 | 33.43 | -0.01 | -0.03 | 33.34 | 33.65 | 33.27 | 3062668 |
| 1735077840 | 33.439999 | 0.21 | 0.63 | 33.33 | 33.47 | 33.17 | 2136131 |
| 1734997200 | 33.229999 | 0.29 | 0.88 | 32.84 | 33.259999 | 32.65 | 5128241 |
| 1734738000 | 32.939999 | 0.48 | 1.48 | 32.284999 | 33.1901 | 32.25 | 17021515 |
| 1734651600 | 32.46 | -0.03 | -0.09 | 32.712 | 33.14 | 32.27 | 7456582 |
| 1734565200 | 32.49 | -1.35 | -3.99 | 33.82 | 33.82 | 32.439999 | 10218719 |
| 1734478800 | 33.84 | -0.35 | -1.02 | 33.61 | 34.36 | 33.479999 | 7973020 |
| 1734392400 | 34.19 | -0.36 | -1.04 | 34.26 | 34.78 | 34.05 | 8029706 |
| 1734133200 | 34.55 | -0.43 | -1.23 | 34.94 | 34.96 | 34.345 | 5011253 |
| 1734046800 | 34.98 | 0.43 | 1.24 | 34.4 | 35.14 | 34.26 | 4968194 |
| 1733960400 | 34.55 | -0.39 | -1.12 | 34.83 | 34.9 | 34.35 | 7920123 |
| 1733874000 | 34.94 | -1.51 | -4.14 | 36.12 | 36.125 | 34.9 | 7645403 |
| 1733787600 | 36.45 | 0.25 | 0.69 | 36.17 | 36.81 | 36.12 | 6162002 |
| 1733528400 | 36.2 | 0.03 | 0.08 | 36.46 | 36.6 | 35.895 | 6515178 |
| 1733442000 | 36.17 | -0.19 | -0.52 | 36.41 | 36.62 | 36.03 | 8269071 |
| 1733355600 | 36.36 | -0.43 | -1.17 | 36.71 | 36.73 | 35.955 | 8614882 |
| 1733269200 | 36.79 | 0.34 | 0.93 | 36.35 | 36.92 | 35.89 | 7194762 |
| 1733182800 | 36.45 | 1.02 | 2.88 | 35.75 | 36.6 | 35.22 | 11251255 |
| 1732917840 | 35.43 | 0.77 | 2.22 | 34.5852 | 35.88 | 34.5443 | 8144451 |
| 1732750800 | 34.66 | -4.44 | -11.36 | 36.56 | 37.4 | 33.534999 | 27353346 |
| 1732664400 | 39.1 | -0.2 | -0.51 | 39.25 | 39.62 | 38.94 | 11956906 |
| 1732578000 | 39.3 | 1.17 | 3.07 | 38.58 | 39.795 | 38.555 | 13952058 |
| 1732318800 | 38.13 | 0.22 | 0.58 | 38.21 | 38.65 | 37.9501 | 6800895 |
| 1732232400 | 37.91 | 1.23 | 3.35 | 36.755 | 37.96 | 36.73 | 5887012 |
| 1732146000 | 36.68 | -0.19 | -0.52 | 36.98 | 36.98 | 36.425 | 4865146 |
| 1732059600 | 36.87 | -0.56 | -1.50 | 37.09 | 37.195 | 36.703 | 4606465 |
| 1731973200 | 37.43 | 0.71 | 1.93 | 36.99 | 37.725 | 36.85 | 7552363 |
| 1731714000 | 36.72 | 0.23 | 0.63 | 36.46 | 36.935 | 36.37 | 6980242 |
| 1731627600 | 36.49 | -0.32 | -0.87 | 36.97 | 37.1 | 36.47 | 5980063 |
| 1731541200 | 36.81 | -0.3 | -0.81 | 37.055 | 37.24 | 36.73 | 5999484 |
| 1731454800 | 37.11 | -0.56 | -1.49 | 37.45 | 37.93 | 37.1 | 6720227 |
| 1731368400 | 37.67 | 0.85 | 2.31 | 36.87 | 38.6699 | 36.81 | 10118059 |
| 1731109200 | 36.82 | -0.52 | -1.39 | 37.2 | 37.285 | 36.68 | 5434747 |
| 1731022800 | 37.34 | 0.43 | 1.16 | 36.81 | 37.6 | 36.72 | 5731943 |
| 1730936400 | 36.91 | 0.27 | 0.74 | 37.13 | 37.24 | 35.8917 | 9399116 |
| 1730850000 | 36.64 | 0.65 | 1.81 | 35.99 | 36.655 | 35.99 | 4096140 |
| 1730763600 | 35.99 | -0.29 | -0.80 | 36.27 | 36.457613 | 35.8 | 9525997 |
| 1730500800 | 36.28 | 0.76 | 2.14 | 35.49 | 36.575 | 35.485 | 6336686 |
| 1730414400 | 35.52 | -1.02 | -2.79 | 36.4 | 36.4 | 35.39 | 6550802 |
| 1730328000 | 36.54 | -0.52 | -1.40 | 36.91 | 37.26 | 36.53 | 5603256 |
| 1730241600 | 37.06 | -0.36 | -0.96 | 37.39 | 37.42 | 37.04 | 4779947 |
| 1730155200 | 37.42 | 0.54 | 1.46 | 37.08 | 37.635 | 37.08 | 5112373 |
| 1729896000 | 36.88 | 0.41 | 1.12 | 36.48 | 37.255 | 36.48 | 5018356 |
| 1729809600 | 36.47 | 0.62 | 1.73 | 35.95 | 36.53 | 35.65 | 5914926 |
| 1729723200 | 35.85 | -0.38 | -1.05 | 36.01 | 36.275 | 35.565 | 4622408 |
| 1729636800 | 36.23 | -0.23 | -0.63 | 36.25 | 36.35 | 35.9 | 4840012 |
| 1729550400 | 36.46 | -0.82 | -2.20 | 37.25 | 37.545 | 36.46 | 5593862 |
| 1729291200 | 37.28 | -0.3 | -0.80 | 37.49 | 37.805 | 37.155 | 4726688 |
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
