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 | 1.76 | 4.88075429839 | 36.06 | 37.935 | 36.015 | 4899386 | 36.95007359 | CS |
| 4 | 2.33 | 6.56522964215 | 35.49 | 37.935 | 34.23 | 4163458 | 35.79315107 | CS |
| 12 | 4.87 | 14.779969651 | 32.95 | 37.935 | 32.81 | 3535157 | 34.75341932 | CS |
| 26 | 8.72 | 29.9656357388 | 29.1 | 37.935 | 27.6 | 3836444 | 32.00897944 | CS |
| 52 | 11.68 | 44.6824789594 | 26.14 | 37.935 | 24.795 | 4129796 | 29.25653916 | CS |
| 156 | 12.57 | 49.7821782178 | 25.25 | 37.935 | 22.86 | 4367191 | 28.14600534 | CS |
| 260 | 11.52 | 43.8022813688 | 26.3 | 37.935 | 19.56 | 4024812 | 26.89983772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 37.71 | -0.14 | -0.37 | 37.87 | 38.07 | 37.62 | 2657023 |
| 1732232400 | 37.85 | 0.55 | 1.47 | 37.27 | 37.935 | 37.22 | 3012458 |
| 1732146000 | 37.3 | 0.19 | 0.51 | 37.11 | 37.315 | 36.905 | 3054431 |
| 1732059600 | 37.11 | 0.3 | 0.81 | 36.7 | 37.17 | 36.56 | 3356285 |
| 1731973200 | 36.81 | 0.24 | 0.66 | 36.5 | 36.815 | 36.33 | 5885676 |
| 1731714000 | 36.57 | 0.55 | 1.53 | 36.06 | 36.74 | 36.015 | 9188082 |
| 1731627600 | 36.02 | -0.23 | -0.63 | 36.33 | 36.465 | 35.93 | 2912339 |
| 1731541200 | 36.25 | 0.3 | 0.83 | 36.09 | 36.405 | 35.895 | 3645101 |
| 1731454800 | 35.95 | -0.27 | -0.75 | 36.135 | 36.3 | 35.95 | 4046432 |
| 1731368400 | 36.22 | 0.25 | 0.70 | 36.1 | 36.395 | 35.98 | 4124536 |
| 1731109200 | 35.97 | 0.97 | 2.77 | 35.19 | 36.17 | 35.09 | 4604882 |
| 1731022800 | 35 | -0.16 | -0.46 | 35.25 | 35.4 | 34.82 | 2900236 |
| 1730936400 | 35.16 | -0.07 | -0.20 | 35.14 | 35.495 | 35.07 | 5014074 |
| 1730850000 | 35.23 | 0.49 | 1.41 | 34.6 | 35.25 | 34.51 | 3552526 |
| 1730763600 | 34.74 | 0.25 | 0.72 | 34.39 | 35.04 | 34.23 | 5686318 |
| 1730500800 | 34.49 | -0.67 | -1.91 | 35.27 | 35.45 | 34.43 | 3130063 |
| 1730414400 | 35.16 | 0.03 | 0.09 | 34.91 | 35.45 | 34.84 | 3243048 |
| 1730328000 | 35.13 | 0.71 | 2.06 | 34.98 | 35.435 | 34.825 | 6103543 |
| 1730241600 | 34.42 | -0.72 | -2.05 | 34.89 | 34.98 | 34.38 | 4134240 |
| 1730155200 | 35.14 | 0.32 | 0.92 | 35.0275 | 35.2 | 35.0275 | 3021555 |
| 1729896000 | 34.82 | -0.44 | -1.25 | 35.49 | 35.49 | 34.77 | 2653338 |
| 1729809600 | 35.26 | -0.05 | -0.14 | 35.34 | 35.48 | 35.19 | 1885146 |
| 1729723200 | 35.31 | 0.54 | 1.55 | 34.77 | 35.32 | 34.76 | 3255061 |
| 1729636800 | 34.77 | -0.16 | -0.46 | 34.82 | 34.89 | 34.57 | 3803036 |
| 1729550400 | 34.93 | -0.21 | -0.60 | 35.1 | 35.19 | 34.845 | 2194623 |
| 1729291200 | 35.14 | 0.18 | 0.51 | 34.91 | 35.17 | 34.7745 | 2191357 |
| 1729204800 | 34.96 | -0.14 | -0.40 | 35.07 | 35.075 | 34.82 | 3123292 |
| 1729118400 | 35.1 | 0.61 | 1.77 | 34.55 | 35.13 | 34.55 | 2588753 |
| 1729032000 | 34.49 | 0.27 | 0.79 | 34.4 | 34.8155 | 34.36 | 1725115 |
| 1728945600 | 34.22 | 0.29 | 0.85 | 33.97 | 34.29 | 33.86 | 1693338 |
| 1728686400 | 33.93 | 0.19 | 0.56 | 33.86 | 34 | 33.75 | 1675926 |
| 1728600000 | 33.74 | -0.25 | -0.74 | 34.05 | 34.22 | 33.65 | 1750946 |
| 1728513600 | 33.99 | -0.13 | -0.38 | 34.06 | 34.31 | 33.8819 | 2019233 |
| 1728427200 | 34.12 | 0.1 | 0.29 | 34.21 | 34.41 | 34.115 | 1741764 |
| 1728340800 | 34.02 | -0.62 | -1.79 | 34.52 | 34.52 | 33.96 | 3443888 |
| 1728081600 | 34.64 | -0.05 | -0.14 | 34.3 | 34.68 | 34.3 | 2329515 |
| 1727995200 | 34.69 | 0.01 | 0.03 | 34.77 | 34.87 | 34.5647 | 2382749 |
| 1727908800 | 34.68 | -0.15 | -0.43 | 34.56 | 34.765 | 34.49 | 1933400 |
| 1727822400 | 34.83 | 0.18 | 0.52 | 34.62 | 35.095 | 34.53 | 2550048 |
| 1727735520 | 34.65 | 0.27 | 0.79 | 34.47 | 34.695 | 34.28 | 2657843 |
| 1727476800 | 34.38 | 0.26 | 0.76 | 34.33 | 34.51 | 34.165 | 2807575 |
| 1727390400 | 34.12 | -0.06 | -0.18 | 34.13 | 34.39 | 33.95 | 2262395 |
| 1727304000 | 34.18 | -0.07 | -0.20 | 34.49 | 34.49 | 33.92 | 4065893 |
| 1727217600 | 34.25 | -0.02 | -0.06 | 34.05 | 34.565 | 33.94 | 3320747 |
| 1727131200 | 34.27 | 0.19 | 0.56 | 34.18 | 34.35 | 34.03 | 3317416 |
| 1726872000 | 34.08 | 0.25 | 0.74 | 33.88 | 34.14 | 33.73 | 6689022 |
| 1726785600 | 33.83 | -0.24 | -0.70 | 33.82 | 33.88 | 33.32 | 4008459 |
| 1726699200 | 34.07 | -0.11 | -0.32 | 34.26 | 34.37 | 33.85 | 2423445 |
| 1726612800 | 34.18 | -0.2 | -0.58 | 34.38 | 34.415 | 34.13 | 2351732 |
| 1726526400 | 34.38 | 0.32 | 0.94 | 34.31 | 34.49 | 34.14 | 3567967 |
| 1726267200 | 34.06 | 0.43 | 1.28 | 33.74 | 34.14 | 33.72 | 3897119 |
| 1726180800 | 33.63 | 0.07 | 0.21 | 33.71 | 33.76 | 33.35 | 4244908 |
| 1726094400 | 33.56 | 0.05 | 0.15 | 33.439999 | 33.59 | 33.03 | 5306559 |
| 1726008000 | 33.509999 | 0.06 | 0.18 | 33.5 | 33.84 | 33.244999 | 6584111 |
| 1725921600 | 33.45 | 0.25 | 0.75 | 33.22 | 33.53 | 33.189999 | 4744720 |
| 1725662400 | 33.2 | -0.2 | -0.60 | 33.47 | 33.49 | 33.159999 | 3157321 |
| 1725576000 | 33.4 | 0.18 | 0.54 | 33.47 | 33.49 | 33.244999 | 2622078 |
| 1725489600 | 33.22 | 0.03 | 0.09 | 33.31 | 33.56 | 33.08 | 2565510 |
| 1725403200 | 33.189999 | 0.13 | 0.39 | 33 | 33.34 | 32.92 | 2821337 |
| 1725057600 | 33.06 | 0.24 | 0.73 | 32.95 | 33.125 | 32.81 | 9601737 |
| 1724971200 | 32.82 | -0.04 | -0.12 | 32.84 | 32.875 | 32.53 | 3212443 |
| 1724884800 | 32.86 | 0.14 | 0.43 | 32.81 | 33.095 | 32.77 | 5831435 |
| 1724798400 | 32.72 | -0.09 | -0.27 | 32.74 | 32.96 | 32.64 | 5433695 |
| 1724712000 | 32.81 | 0.19 | 0.58 | 32.74 | 33.009999 | 32.689999 | 5225589 |
| 1724452800 | 32.619999 | 0.05 | 0.15 | 32.619999 | 32.744999 | 32.509999 | 3158248 |
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
