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 | 0.115 | 0.340538939887 | 33.77 | 34.175 | 33.42 | 2525976 | 33.81238165 | CS |
| 4 | -0.955 | -2.7411021814 | 34.84 | 34.92 | 31.01 | 3725801 | 33.0948825 | CS |
| 12 | -2.605 | -7.13894217594 | 36.49 | 37.8 | 31.01 | 3813859 | 34.61162274 | CS |
| 26 | -1.475 | -4.1713800905 | 35.36 | 37.8 | 31.01 | 3488657 | 34.93614936 | CS |
| 52 | 0.545 | 1.63467306539 | 33.34 | 37.8 | 31.01 | 3311216 | 34.51288053 | CS |
| 156 | -7.045 | -17.2123137063 | 40.93 | 45.8 | 28.46 | 3622067 | 35.37174416 | CS |
| 260 | 3.785 | 12.5747508306 | 30.1 | 45.8 | 15.64 | 3744674 | 33.4866855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 33.7 | -0.33 | -0.97 | 33.85 | 34.07 | 33.54 | 3057248 |
| 1732059600 | 34.03 | -0.12 | -0.35 | 33.91 | 34.175 | 33.62 | 1978255 |
| 1731973200 | 34.15 | 0.36 | 1.07 | 33.75 | 34.165 | 33.57 | 2194131 |
| 1731714000 | 33.79 | 0.25 | 0.75 | 33.52 | 33.84 | 33.42 | 2572890 |
| 1731627600 | 33.54 | -0.37 | -1.09 | 33.77 | 33.875 | 33.479999 | 2827354 |
| 1731541200 | 33.91 | 0.48 | 1.44 | 33.75 | 34.11 | 33.71 | 3194836 |
| 1731454800 | 33.43 | -0.4 | -1.18 | 33.76 | 34.09 | 33.409999 | 3234492 |
| 1731368400 | 33.83 | 0.13 | 0.39 | 33.68 | 34.19 | 33.6 | 2770052 |
| 1731109200 | 33.7 | 0.4 | 1.20 | 33.36 | 33.94 | 33.299999 | 3461016 |
| 1731022800 | 33.299999 | -0.06 | -0.18 | 33.29 | 33.57 | 32.924999 | 4878303 |
| 1730936400 | 33.36 | 1.1 | 3.41 | 32.59 | 33.52 | 32.54 | 6346383 |
| 1730850000 | 32.259999 | 0.47 | 1.48 | 31.63 | 32.27 | 31.58 | 3382673 |
| 1730763600 | 31.79 | 0.39 | 1.24 | 31.36 | 31.8 | 31.22 | 4540778 |
| 1730500800 | 31.4 | -0.01 | -0.03 | 31.65 | 31.82 | 31.01 | 3988536 |
| 1730414400 | 31.41 | -1.82 | -5.48 | 32.39 | 32.505 | 31.4 | 7297935 |
| 1730328000 | 33.229999 | 0.02 | 0.06 | 33.2 | 33.479999 | 32.619999 | 5950252 |
| 1730241600 | 33.21 | -0.35 | -1.04 | 33.53 | 33.69 | 33.14 | 2804731 |
| 1730155200 | 33.56 | -0.04 | -0.12 | 33.89 | 33.9588 | 33.409999 | 3940684 |
| 1729896000 | 33.6 | -0.72 | -2.10 | 34.49 | 34.55 | 33.6 | 3035627 |
| 1729809600 | 34.32 | -0.39 | -1.12 | 34.84 | 34.92 | 34.275 | 3059843 |
| 1729723200 | 34.71 | 0.69 | 2.03 | 34.12 | 34.87 | 34.03 | 2811370 |
| 1729636800 | 34.02 | 0.31 | 0.92 | 33.77 | 34.22 | 33.73 | 1642425 |
| 1729550400 | 33.71 | -0.42 | -1.23 | 33.99 | 34.11 | 33.57 | 3217405 |
| 1729291200 | 34.13 | -0.04 | -0.12 | 34.32 | 34.39 | 34.03 | 2284643 |
| 1729204800 | 34.17 | -0.07 | -0.20 | 34.16 | 34.28 | 34 | 2591262 |
| 1729118400 | 34.24 | 0.78 | 2.33 | 33.47 | 34.28 | 33.42 | 2837257 |
| 1729032000 | 33.46 | -0.3 | -0.89 | 33.93 | 34.05 | 33.4 | 3665065 |
| 1728945600 | 33.76 | 0.01 | 0.03 | 33.61 | 33.935 | 33.45 | 2187935 |
| 1728686400 | 33.75 | 0.21 | 0.63 | 33.71 | 33.875 | 33.409999 | 2079907 |
| 1728600000 | 33.54 | 0.27 | 0.81 | 33.439999 | 34.1 | 33.38 | 4206814 |
| 1728513600 | 33.27 | 0.08 | 0.24 | 33.119999 | 33.46 | 33.049999 | 3268608 |
| 1728427200 | 33.189999 | -0.81 | -2.38 | 33.955 | 34 | 33.07 | 5019551 |
| 1728340800 | 34 | -0.54 | -1.56 | 34.28 | 34.28 | 33.84 | 3062110 |
| 1728081600 | 34.54 | 0.39 | 1.14 | 34.03 | 34.63 | 33.99 | 3745530 |
| 1727995200 | 34.15 | -0.23 | -0.67 | 34.33 | 34.33 | 33.98 | 2092746 |
| 1727908800 | 34.38 | -0.31 | -0.89 | 34.41 | 34.64 | 34.205 | 2542995 |
| 1727822400 | 34.69 | -0.57 | -1.62 | 35.44 | 35.45 | 34.64 | 3196406 |
| 1727735520 | 35.26 | 0.26 | 0.74 | 34.79 | 35.31 | 34.78 | 5187217 |
| 1727476800 | 35 | -0.01 | -0.03 | 35.38 | 35.42 | 34.94 | 4451745 |
| 1727390400 | 35.01 | -0.57 | -1.60 | 35.27 | 35.62 | 34.925 | 3727979 |
| 1727304000 | 35.58 | 0.03 | 0.08 | 35.7 | 36.09 | 35.4 | 4997953 |
| 1727217600 | 35.55 | -0.95 | -2.60 | 35.38 | 36.2471 | 34.81 | 8762940 |
| 1727131200 | 36.5 | 0.46 | 1.28 | 36.34 | 36.75 | 36.15 | 14090567 |
| 1726872000 | 36.04 | 0 | 0.00 | 35.83 | 36.09 | 35.49 | 8098638 |
| 1726785600 | 36.04 | 0.18 | 0.50 | 36.2 | 36.31 | 35.88 | 4711569 |
| 1726699200 | 35.86 | -0.25 | -0.69 | 36.08 | 36.625 | 35.79 | 3238354 |
| 1726612800 | 36.11 | -0.66 | -1.79 | 36.76 | 36.79 | 36.04 | 3961457 |
| 1726526400 | 36.77 | -0.25 | -0.68 | 37.12 | 37.175 | 36.645 | 3724650 |
| 1726267200 | 37.02 | 0.74 | 2.04 | 36.55 | 37.05 | 36.425 | 2797395 |
| 1726180800 | 36.28 | 0.28 | 0.78 | 36 | 36.35 | 35.75 | 4125324 |
| 1726094400 | 36 | -0.09 | -0.25 | 35.63 | 36.05 | 35.215 | 3991821 |
| 1726008000 | 36.09 | 0.4 | 1.12 | 35.905 | 36.13 | 35.575 | 2595143 |
| 1725921600 | 35.69 | -0.26 | -0.72 | 35.8 | 35.94 | 35.5 | 4157461 |
| 1725662400 | 35.95 | -1.33 | -3.57 | 36.18 | 36.41 | 35.485 | 4569960 |
| 1725576000 | 37.28 | 0.06 | 0.16 | 37.55 | 37.7 | 37.195 | 2600386 |
| 1725489600 | 37.22 | -0.05 | -0.13 | 37.46 | 37.8 | 36.98 | 2726887 |
| 1725403200 | 37.27 | 0.43 | 1.17 | 36.99 | 37.445 | 36.745 | 3241168 |
| 1725057600 | 36.84 | 0.62 | 1.71 | 36.46 | 36.89 | 36.335 | 2477603 |
| 1724971200 | 36.22 | -0.23 | -0.63 | 36.49 | 36.49 | 36.14 | 1813404 |
| 1724884800 | 36.45 | 0.06 | 0.16 | 36.39 | 36.655 | 36.25 | 2000983 |
| 1724798400 | 36.39 | 0.56 | 1.56 | 35.66 | 36.45 | 35.52 | 2603318 |
| 1724712000 | 35.83 | -0.32 | -0.89 | 36.19 | 36.3033 | 35.63 | 2159666 |
| 1724452800 | 36.15 | 0.21 | 0.58 | 35.99 | 36.28 | 35.845 | 2180568 |
| 1724366400 | 35.94 | -0.05 | -0.14 | 36.05 | 36.07 | 35.75 | 1807518 |
| 1724280000 | 35.99 | 0.31 | 0.87 | 35.85 | 36.015 | 35.59 | 1660268 |
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
