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 | -2.06 | -6.18061806181 | 33.33 | 33.69 | 31.26 | 54460 | 32.89797225 | DR |
| 4 | -6.83 | -17.9265091864 | 38.1 | 38.795 | 31.26 | 92417 | 35.95552711 | DR |
| 12 | -1.58 | -4.8097412481 | 32.85 | 43.57 | 31.26 | 109525 | 37.21592161 | DR |
| 26 | -3.32 | -9.59814975426 | 34.59 | 43.57 | 29.88 | 92328 | 35.29593786 | DR |
| 52 | 6.32 | 25.3306613226 | 24.95 | 43.57 | 24.87 | 72465 | 35.37692958 | DR |
| 156 | -8.41 | -21.1945564516 | 39.68 | 43.57 | 17.25 | 74104 | 28.11135653 | DR |
| 260 | 13.88 | 79.815986199 | 17.39 | 43.57 | 8.98 | 57377 | 27.15300153 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 31.27 | -0.63 | -1.97 | 31.79 | 32 | 31.25 | 41874 |
| 1730414400 | 31.9 | -0.8 | -2.45 | 32.25 | 32.68 | 31.49 | 54035 |
| 1730328000 | 32.7 | -0.7 | -2.10 | 32.57 | 33.03 | 32.53 | 36588 |
| 1730241600 | 33.4 | 0.27 | 0.81 | 33.64 | 33.64 | 33.229999 | 66054 |
| 1730155200 | 33.13 | -0.03 | -0.09 | 33.5 | 33.53 | 33.049999 | 76302 |
| 1729896000 | 33.159999 | -0.65 | -1.92 | 33.33 | 33.69 | 33.025 | 39323 |
| 1729809600 | 33.81 | -0.04 | -0.12 | 33.6 | 33.87 | 33.27 | 40859 |
| 1729723200 | 33.85 | -0.27 | -0.79 | 34.05 | 34.38 | 33.56 | 33651 |
| 1729636800 | 34.12 | -1.28 | -3.62 | 34.12 | 34.37 | 33.83 | 59263 |
| 1729550400 | 35.4 | -0.36 | -1.01 | 36.05 | 36.05 | 35.32 | 37243 |
| 1729291200 | 35.76 | -0.94 | -2.56 | 36.15 | 36.17 | 35.43 | 34937 |
| 1729204800 | 36.7 | 0.03 | 0.08 | 37.07 | 37.17 | 36 | 58736 |
| 1729118400 | 36.67 | -0.37 | -1.00 | 36.25 | 37.77 | 36.1 | 598712 |
| 1729032000 | 37.04 | 0.24 | 0.65 | 36.44 | 37.7199 | 36.22 | 354215 |
| 1728945600 | 36.8 | 1.12 | 3.14 | 36 | 36.93 | 36 | 153284 |
| 1728686400 | 35.68 | -0.17 | -0.47 | 35.25 | 35.86 | 35 | 30161 |
| 1728600000 | 35.85 | -0.68 | -1.86 | 35.91 | 36.0099 | 35.45 | 28591 |
| 1728513600 | 36.53 | -0.46 | -1.24 | 36.4 | 36.98 | 36.26 | 37437 |
| 1728427200 | 36.99 | -0.01 | -0.03 | 36.84 | 37.405 | 36.21 | 30756 |
| 1728340800 | 37 | -0.74 | -1.96 | 36.87 | 37.33 | 36.79 | 53002 |
| 1728081600 | 37.74 | -0.39 | -1.02 | 38.1 | 38.795 | 37.52 | 25200 |
| 1727995200 | 38.13 | -0.21 | -0.55 | 37.64 | 38.8 | 37.62 | 21710 |
| 1727908800 | 38.34 | -0.29 | -0.75 | 38.07 | 38.6901 | 37.6026 | 25622 |
| 1727822400 | 38.63 | -1.52 | -3.79 | 39.38 | 39.38 | 38.2 | 35571 |
| 1727736000 | 40.15 | 0.69 | 1.75 | 39.65 | 40.54 | 39.4243 | 300704 |
| 1727476800 | 39.46 | 0.92 | 2.39 | 39.22 | 40.63 | 38.26 | 661353 |
| 1727390400 | 38.54 | 0.26 | 0.68 | 38.53 | 39.4 | 37.878 | 22593 |
| 1727304000 | 38.28 | -0.71 | -1.82 | 38.76 | 38.88 | 38.28 | 49919 |
| 1727217600 | 38.99 | 0.32 | 0.83 | 38.85 | 39.14 | 38.5232 | 36696 |
| 1727131200 | 38.67 | -3.33 | -7.93 | 39.4 | 39.59 | 38.55 | 687085 |
| 1726872000 | 42 | 3.29 | 8.50 | 39.01 | 43.57 | 38.4555 | 949033 |
| 1726785600 | 38.71 | 2.52 | 6.96 | 38.01 | 38.845 | 38.01 | 43507 |
| 1726699200 | 36.19 | -0.1 | -0.28 | 36.29 | 36.88 | 35.95 | 19616 |
| 1726612800 | 36.29 | -0.11 | -0.30 | 36.74 | 36.75 | 35.9401 | 25669 |
| 1726526400 | 36.4 | 0.31 | 0.86 | 36.23 | 36.79 | 35.88 | 19888 |
| 1726267200 | 36.09 | 0.06 | 0.17 | 35.72 | 36.34 | 35.6901 | 28976 |
| 1726180800 | 36.03 | 0.44 | 1.24 | 35.47 | 36.03 | 34.55 | 38136 |
| 1726094400 | 35.59 | 0.23 | 0.65 | 35.18 | 35.68 | 34.48 | 30134 |
| 1726008000 | 35.36 | -0.6 | -1.67 | 35.81 | 35.81 | 35.22 | 91507 |
| 1725921600 | 35.96 | 0.46 | 1.30 | 35.79 | 36.1979 | 35.72 | 22646 |
| 1725662400 | 35.5 | -1.29 | -3.51 | 36.22 | 36.63 | 35.27 | 32057 |
| 1725576000 | 36.79 | -0.11 | -0.30 | 36.95 | 37.16 | 36.54 | 22236 |
| 1725489600 | 36.9 | 0.08 | 0.22 | 36.77 | 37.1 | 36.62 | 27239 |
| 1725403200 | 36.82 | -0.59 | -1.58 | 37.77 | 37.77 | 36.58 | 30050 |
| 1725057600 | 37.41 | -0.16 | -0.43 | 37.39 | 37.535 | 36.94 | 36752 |
| 1724971200 | 37.57 | 0.62 | 1.68 | 37.41 | 37.74 | 36.9901 | 38698 |
| 1724884800 | 36.95 | 0.47 | 1.29 | 36.66 | 37.03 | 36.44 | 52790 |
| 1724798400 | 36.48 | -0.04 | -0.11 | 36.43 | 36.67 | 36.082 | 43471 |
| 1724712000 | 36.52 | 0.81 | 2.27 | 36.93 | 36.97 | 36.5 | 35380 |
| 1724452800 | 35.71 | 1.91 | 5.65 | 34.74 | 35.71 | 34.23 | 56067 |
| 1724366400 | 33.8 | -0.55 | -1.60 | 34.12 | 34.16 | 33.69 | 21127 |
| 1724280000 | 34.35 | 0.68 | 2.02 | 34.2 | 34.42 | 33.8982 | 51536 |
| 1724193600 | 33.67 | -0.64 | -1.87 | 33.87 | 34.25 | 33.38 | 34411 |
| 1724107200 | 34.31 | 0.06 | 0.18 | 33.95 | 34.31 | 33.82 | 56760 |
| 1723848000 | 34.25 | 1.49 | 4.55 | 34.04 | 35 | 33.88 | 62236 |
| 1723761600 | 32.759999 | 0.76 | 2.37 | 32.56 | 32.985 | 32.04 | 123536 |
| 1723675200 | 32 | 0.23 | 0.72 | 32.189999 | 32.28 | 31.64 | 285598 |
| 1723588800 | 31.77 | -0.21 | -0.66 | 31.94 | 33.58 | 31.31 | 233952 |
| 1723502400 | 31.98 | -0.52 | -1.60 | 32.29 | 32.729999 | 31.7951 | 105715 |
| 1723243200 | 32.5 | -0.3 | -0.91 | 32.85 | 32.85 | 32.1 | 153644 |
| 1723156800 | 32.799999 | 0.13 | 0.40 | 32.95 | 33.5 | 32.619999 | 116871 |
| 1723070400 | 32.67 | -1.27 | -3.74 | 33.97 | 34.32 | 32.54 | 82996 |
| 1722984000 | 33.94 | 0.86 | 2.60 | 33.049999 | 34.34 | 32.86 | 73952 |
| 1722897600 | 33.08 | -0.75 | -2.22 | 32.28 | 33.509999 | 31.58 | 63070 |
| 1722638400 | 33.83 | -0.57 | -1.66 | 34.19 | 34.19 | 33.119999 | 39595 |
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
