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 | 0.63 | 1.76125244618 | 35.77 | 36.66 | 34.25 | 802183 | 35.06126534 | CS |
| 4 | 5.44 | 17.5710594315 | 30.96 | 36.74 | 30.75 | 924735 | 33.78113135 | CS |
| 12 | 2.65 | 7.85185185185 | 33.75 | 36.74 | 30.75 | 971109 | 33.1554932 | CS |
| 26 | -3.04 | -7.70791075051 | 39.44 | 39.73 | 30.75 | 1026279 | 34.38066665 | CS |
| 52 | 2.42 | 7.12183637434 | 33.98 | 43.37 | 26.78 | 1063275 | 34.72516308 | CS |
| 156 | -32.52 | -47.1851421938 | 68.92 | 79.06 | 25.99 | 970763 | 43.43792181 | CS |
| 260 | -42.59 | -53.9182174959 | 78.99 | 88.99 | 25.99 | 942865 | 51.82909466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 35.17 | 0.64 | 1.85 | 34.62 | 35.82 | 34.395 | 929136 |
| 1721860800 | 34.53 | -1.52 | -4.22 | 35.91 | 36.2 | 34.52 | 1154618 |
| 1721774400 | 36.05 | 0.91 | 2.59 | 35 | 36.08 | 34.66 | 858553 |
| 1721688000 | 35.14 | 0.59 | 1.71 | 34.51 | 35.29 | 34.28 | 414087 |
| 1721428800 | 34.55 | -0.49 | -1.40 | 34.72 | 35.02 | 34.25 | 492785 |
| 1721342400 | 35.04 | -0.86 | -2.40 | 35.77 | 36.66 | 34.9 | 812267 |
| 1721256000 | 35.9 | -0.22 | -0.61 | 36.235 | 36.74 | 35.72 | 861137 |
| 1721169600 | 36.12 | 0.36 | 1.01 | 35.99 | 36.23 | 35.79 | 958894 |
| 1721083200 | 35.76 | 0.5 | 1.42 | 35.26 | 36.14 | 35.23 | 1136163 |
| 1720824000 | 35.26 | 1.07 | 3.13 | 34.63 | 35.57 | 34.5101 | 1609865 |
| 1720737600 | 34.19 | 1.89 | 5.85 | 33.43 | 34.56 | 33.215 | 1211988 |
| 1720651200 | 32.299999 | 0.23 | 0.72 | 32.27 | 32.369999 | 31.84 | 660923 |
| 1720564800 | 32.07 | 0.33 | 1.04 | 31.72 | 32.22 | 31.575 | 922047 |
| 1720478400 | 31.74 | 0.5 | 1.60 | 31.55 | 31.96 | 31.46 | 752419 |
| 1720219200 | 31.24 | -1.14 | -3.52 | 32.22 | 32.31 | 31.14 | 1622418 |
| 1720040640 | 32.38 | 0.54 | 1.70 | 32.04 | 32.61 | 32 | 518146 |
| 1719960000 | 31.84 | 0.57 | 1.82 | 31.19 | 31.96 | 31.16 | 756716 |
| 1719873600 | 31.27 | 0.1 | 0.32 | 31.13 | 31.53 | 30.75 | 757959 |
| 1719614400 | 31.17 | -0.16 | -0.51 | 31.18 | 31.34 | 30.71 | 2061280 |
| 1719528000 | 31.33 | -0.03 | -0.10 | 30.96 | 31.39 | 30.78 | 834587 |
| 1719441600 | 31.36 | -0.14 | -0.44 | 31.15 | 31.4 | 31.05 | 776696 |
| 1719355200 | 31.5 | -0.63 | -1.96 | 31.94 | 32.36 | 31.42 | 838197 |
| 1719268800 | 32.13 | 0.55 | 1.74 | 31.75 | 32.409999 | 31.58 | 739152 |
| 1719009600 | 31.58 | -0.08 | -0.25 | 31.74 | 31.83 | 31.51 | 1785588 |
| 1718923200 | 31.66 | -0.27 | -0.85 | 31.77 | 32.189999 | 31.65 | 634200 |
| 1718750400 | 31.93 | 0.28 | 0.88 | 31.65 | 32.11 | 31.54 | 1015697 |
| 1718664000 | 31.65 | -0.17 | -0.53 | 31.77 | 31.875 | 31.35 | 481499 |
| 1718404800 | 31.82 | 0.19 | 0.60 | 31.16 | 31.91 | 31.16 | 999427 |
| 1718318400 | 31.63 | -0.25 | -0.78 | 31.91 | 32.195 | 31.36 | 1429427 |
| 1718232000 | 31.88 | 0.71 | 2.28 | 33.18 | 33.73 | 31.6 | 1491033 |
| 1718145600 | 31.17 | -0.26 | -0.83 | 31 | 31.42 | 30.92 | 1281974 |
| 1718059200 | 31.43 | -0.14 | -0.44 | 31.26 | 31.71 | 30.78 | 1363587 |
| 1717800000 | 31.57 | -1.03 | -3.16 | 31.815 | 32.29 | 31.48 | 853492 |
| 1717713600 | 32.6 | -0.15 | -0.46 | 32.5 | 32.88 | 32.39 | 1091589 |
| 1717627200 | 32.75 | -0.7 | -2.09 | 33.5 | 33.54 | 32.689999 | 1051174 |
| 1717540800 | 33.45 | -0.18 | -0.54 | 33.47 | 34.08 | 33.24 | 655213 |
| 1717454400 | 33.63 | 0.1 | 0.30 | 33.83 | 33.93 | 33.119999 | 1108377 |
| 1717195200 | 33.53 | 0.85 | 2.60 | 32.97 | 33.69 | 32.68 | 1108724 |
| 1717108800 | 32.68 | 0.6 | 1.87 | 32.229999 | 32.845 | 31.9401 | 1218537 |
| 1717022400 | 32.08 | -0.27 | -0.83 | 31.77 | 32.189999 | 31.12 | 1365507 |
| 1716936000 | 32.35 | -0.15 | -0.46 | 33 | 33.04 | 32.08 | 1121608 |
| 1716590400 | 32.5 | 0 | 0.00 | 32.79 | 33.0244 | 32.4 | 702520 |
| 1716504000 | 32.5 | -1.19 | -3.53 | 33.79 | 33.79 | 32.159999 | 1270853 |
| 1716417600 | 33.69 | -0.42 | -1.23 | 33.9 | 34.2 | 33.4 | 623016 |
| 1716331200 | 34.11 | 0.33 | 0.98 | 33.62 | 34.36 | 33.45 | 1093994 |
| 1716244800 | 33.78 | -0.64 | -1.86 | 34.45 | 34.62 | 33.625 | 950532 |
| 1715985600 | 34.42 | -0.33 | -0.95 | 34.85 | 35.06 | 34.3504 | 890907 |
| 1715899200 | 34.75 | -0.59 | -1.67 | 35.27 | 35.435 | 34.63 | 626724 |
| 1715812800 | 35.34 | 0.07 | 0.20 | 36.11 | 36.16 | 35.21 | 949133 |
| 1715726400 | 35.27 | 0.83 | 2.41 | 34.92 | 35.32 | 34.625 | 927185 |
| 1715640000 | 34.44 | 0.42 | 1.23 | 34.34 | 34.735 | 34.195 | 497275 |
| 1715380800 | 34.02 | -0.43 | -1.25 | 34.59 | 34.59 | 33.7 | 571327 |
| 1715294400 | 34.45 | 1.02 | 3.05 | 33.66 | 34.45 | 33.45 | 827184 |
| 1715208000 | 33.43 | -0.51 | -1.50 | 33.62 | 33.66 | 33.259999 | 777505 |
| 1715121600 | 33.94 | -0.31 | -0.91 | 34.62 | 34.72 | 33.87 | 1016377 |
| 1715035200 | 34.25 | 0.32 | 0.94 | 34.51 | 34.72 | 34.03 | 1017112 |
| 1714776000 | 33.93 | -0.34 | -0.99 | 35 | 36.095 | 33.58 | 1459903 |
| 1714689600 | 34.27 | 1.05 | 3.16 | 33.75 | 34.33 | 32.95 | 1045806 |
| 1714603200 | 33.22 | -0.58 | -1.72 | 33.67 | 34.315 | 33.09 | 1246912 |
| 1714516800 | 33.8 | -0.59 | -1.72 | 34.01 | 34.52 | 33.785 | 984438 |
| 1714430400 | 34.39 | 1.25 | 3.77 | 33.57 | 34.42 | 33.57 | 949926 |
| 1714171200 | 33.14 | -0.09 | -0.27 | 33.35 | 33.93 | 33.14 | 799966 |
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
