We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -2.47270391779 | 31.14 | 31.46 | 30.05 | 1885322 | 30.7473176 | CS |
| 4 | -2.22 | -6.81190549248 | 32.59 | 34 | 30.05 | 1686363 | 31.52776731 | CS |
| 12 | -5.82 | -16.0817905499 | 36.19 | 37.4 | 30.05 | 1376509 | 33.37209193 | CS |
| 26 | -9.26 | -23.3661367651 | 39.63 | 42.33 | 30.05 | 1552003 | 35.86752012 | CS |
| 52 | -3.33 | -9.88130563798 | 33.7 | 43.14 | 30.05 | 1856872 | 36.3800233 | CS |
| 156 | -29.51 | -49.2818971276 | 59.88 | 65.58 | 30.05 | 1552626 | 40.7512752 | CS |
| 260 | -21.99 | -41.9977081742 | 52.36 | 65.58 | 18.25 | 1350020 | 42.98822855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 30.37 | -0.08 | -0.26 | 30.35 | 31.01 | 30.16 | 1252178 |
| 1734046800 | 30.45 | -0.15 | -0.49 | 30.49 | 30.62 | 30.27 | 1082278 |
| 1733960400 | 30.6 | -0.37 | -1.19 | 31.26 | 31.34 | 30.39 | 1331119 |
| 1733874000 | 30.97 | 0.08 | 0.26 | 30.77 | 31.0436 | 30.05 | 2284256 |
| 1733787600 | 30.89 | 0.27 | 0.88 | 30.91 | 31.46 | 30.825 | 2298217 |
| 1733528400 | 30.62 | -0.52 | -1.67 | 31.37 | 31.37 | 30.33 | 2496642 |
| 1733442000 | 31.14 | -0.59 | -1.86 | 31.92 | 32.03 | 31.08 | 1962901 |
| 1733355600 | 31.73 | -0.39 | -1.21 | 32.09 | 32.38 | 31.52 | 1579042 |
| 1733269200 | 32.119999 | -0.21 | -0.65 | 32.4 | 32.56 | 31.96 | 1625544 |
| 1733182800 | 32.33 | 0.19 | 0.59 | 32.369999 | 32.71 | 31.97 | 3969240 |
| 1732917840 | 32.14 | 0.03 | 0.09 | 32.06 | 32.485 | 32.02 | 579438 |
| 1732750800 | 32.11 | -0.06 | -0.19 | 32.32 | 32.71 | 32 | 689776 |
| 1732664400 | 32.17 | -1.41 | -4.20 | 32.95 | 33.54 | 32.07 | 1315717 |
| 1732578000 | 33.58 | 1.69 | 5.30 | 32.299999 | 34 | 32.24 | 2044616 |
| 1732318800 | 31.89 | 1.02 | 3.30 | 31 | 31.97 | 30.87 | 1115938 |
| 1732232400 | 30.87 | 0.15 | 0.49 | 30.62 | 31.09 | 30.48 | 1966076 |
| 1732146000 | 30.72 | -0.26 | -0.84 | 30.88 | 31.04 | 30.435 | 1189986 |
| 1732059600 | 30.98 | -0.57 | -1.81 | 31.18 | 31.4095 | 30.81 | 1505725 |
| 1731973200 | 31.55 | -0.28 | -0.88 | 31.84 | 32.009999 | 31.27 | 1453162 |
| 1731714000 | 31.83 | -0.79 | -2.42 | 32.78 | 32.78 | 31.57 | 1797214 |
| 1731627600 | 32.619999 | -0.05 | -0.15 | 33 | 33.4 | 32.42 | 1507323 |
| 1731541200 | 32.67 | -0.18 | -0.55 | 32.77 | 32.955 | 32.4 | 1231929 |
| 1731454800 | 32.85 | 0.25 | 0.77 | 32.33 | 32.89 | 32.24 | 1662066 |
| 1731368400 | 32.6 | -0.49 | -1.48 | 33.229999 | 33.479999 | 32.54 | 1029774 |
| 1731109200 | 33.09 | -0.39 | -1.16 | 33.28 | 33.46 | 33.03 | 807544 |
| 1731022800 | 33.479999 | 0.02 | 0.06 | 33.65 | 34.31 | 33.3209 | 1622278 |
| 1730936400 | 33.46 | 1.88 | 5.95 | 32.85 | 33.69 | 32.534999 | 1720796 |
| 1730850000 | 31.58 | -2.06 | -6.12 | 32.09 | 32.31 | 31.18 | 3304695 |
| 1730763600 | 33.64 | -0.84 | -2.44 | 34.36 | 34.792 | 33.54 | 2346889 |
| 1730500800 | 34.48 | 0.14 | 0.41 | 34.46 | 34.93 | 34.29 | 1698716 |
| 1730414400 | 34.34 | -0.64 | -1.83 | 34.88 | 35.06 | 34.34 | 1560689 |
| 1730328000 | 34.98 | -0.35 | -0.99 | 35.27 | 35.86 | 34.92 | 942923 |
| 1730241600 | 35.33 | -0.22 | -0.62 | 35.34 | 35.4 | 34.75 | 668396 |
| 1730155200 | 35.55 | 0.45 | 1.28 | 35.32 | 35.94 | 35.2 | 843523 |
| 1729896000 | 35.1 | 0.16 | 0.46 | 35 | 35.6799 | 34.8658 | 966233 |
| 1729809600 | 34.94 | 0.06 | 0.17 | 34.99 | 35.07 | 34.5 | 1215719 |
| 1729723200 | 34.88 | -0.15 | -0.43 | 34.89 | 35.46 | 34.45 | 999612 |
| 1729636800 | 35.03 | -0.42 | -1.18 | 35.03 | 35.26 | 34.25 | 2218893 |
| 1729550400 | 35.45 | -0.54 | -1.50 | 35.92 | 36.05 | 35.29 | 960357 |
| 1729291200 | 35.99 | -0.14 | -0.39 | 36.3 | 36.345 | 35.91 | 828820 |
| 1729204800 | 36.13 | 0.22 | 0.61 | 36.04 | 36.18 | 35.54 | 841234 |
| 1729118400 | 35.91 | 0.46 | 1.30 | 35.74 | 36 | 35.64 | 708658 |
| 1729032000 | 35.45 | -1.04 | -2.85 | 36.17 | 36.64 | 35.41 | 828271 |
| 1728945600 | 36.49 | 0.53 | 1.47 | 35.82 | 36.54 | 35.64 | 1194065 |
| 1728686400 | 35.96 | 0.74 | 2.10 | 35.2 | 36.08 | 35.11 | 991341 |
| 1728600000 | 35.22 | 0.08 | 0.23 | 34.82 | 35.345 | 34.735 | 1420884 |
| 1728513600 | 35.14 | 0.24 | 0.69 | 34.85 | 35.39 | 34.77 | 667771 |
| 1728427200 | 34.9 | -0.85 | -2.38 | 35.39 | 35.62 | 34.665 | 1309808 |
| 1728340800 | 35.75 | 0.85 | 2.44 | 34.72 | 35.82 | 34.63 | 2082844 |
| 1728081600 | 34.9 | 0.52 | 1.51 | 34.95 | 35.1305 | 34.55 | 811462 |
| 1727995200 | 34.38 | -0.4 | -1.15 | 34.43 | 34.77 | 34.31 | 655745 |
| 1727908800 | 34.78 | -0.36 | -1.02 | 35.07 | 35.24 | 34.73 | 975558 |
| 1727822400 | 35.14 | -0.72 | -2.01 | 35.82 | 35.82 | 34.79 | 1143949 |
| 1727736000 | 35.86 | -1.12 | -3.03 | 36.5 | 36.6 | 35.525 | 1121268 |
| 1727476800 | 36.98 | 0.33 | 0.90 | 37.12 | 37.4 | 36.75 | 904704 |
| 1727390400 | 36.65 | 1.43 | 4.06 | 35.88 | 36.655 | 35.7 | 973509 |
| 1727304000 | 35.22 | -0.79 | -2.19 | 35.99 | 35.99 | 35.07 | 582854 |
| 1727217600 | 36.01 | 0.39 | 1.09 | 35.8 | 36.23 | 35.715 | 692569 |
| 1727131200 | 35.62 | 0.27 | 0.76 | 35.5 | 35.84 | 35.44 | 947830 |
| 1726872000 | 35.35 | -1.06 | -2.91 | 36.19 | 36.24 | 35.14 | 2442011 |
| 1726785600 | 36.41 | 0.97 | 2.74 | 36.48 | 36.64 | 35.76 | 1042411 |
| 1726699200 | 35.44 | -0.28 | -0.78 | 35.87 | 36.345 | 35.25 | 2120777 |
| 1726612800 | 35.72 | 0.68 | 1.94 | 35.31 | 36.07 | 35.31 | 970811 |
| 1726526400 | 35.04 | 0.38 | 1.10 | 34.69 | 35.16 | 34.55 | 1138743 |
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
