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 | -2.62 | -8.2702020202 | 31.68 | 31.93 | 29.06 | 3622827 | 30.46242688 | CS |
| 4 | -1.75 | -5.6799740344 | 30.81 | 32.7 | 29.06 | 3225615 | 31.24611719 | CS |
| 12 | -4.36 | -13.0460801915 | 33.42 | 34.025 | 29.06 | 3429098 | 31.98367824 | CS |
| 26 | 0.33 | 1.14862513053 | 28.73 | 34.025 | 26.73 | 3712034 | 31.0847008 | CS |
| 52 | -4.49 | -13.3830104322 | 33.55 | 36.27 | 26.73 | 3557102 | 31.87835182 | CS |
| 156 | -10.62 | -26.7641129032 | 39.68 | 43.04 | 26.73 | 3882084 | 33.14724709 | CS |
| 260 | -0.64 | -2.15488215488 | 29.7 | 43.04 | 13.1 | 4210088 | 31.6834149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 29.38 | -0.27 | -0.91 | 29.26 | 29.57 | 29 | 3846827 |
| 1734392400 | 29.65 | -0.41 | -1.36 | 30.11 | 30.12 | 29.615 | 3076725 |
| 1734133200 | 30.06 | -0.34 | -1.12 | 30.31 | 30.39 | 29.79 | 3174353 |
| 1734046800 | 30.4 | -0.49 | -1.59 | 30.78 | 31.125 | 30.38 | 2848463 |
| 1733960400 | 30.89 | -0.03 | -0.10 | 31.09 | 31.16 | 30.74 | 5665204 |
| 1733874000 | 30.92 | -0.82 | -2.58 | 31.68 | 31.93 | 30.73 | 3349390 |
| 1733787600 | 31.74 | 0.45 | 1.44 | 31.41 | 31.9 | 31.39 | 3266525 |
| 1733528400 | 31.29 | 0.33 | 1.07 | 32.03 | 32.7 | 31.13 | 3395078 |
| 1733442000 | 30.96 | -0.28 | -0.90 | 31.12 | 31.24 | 30.72 | 2066943 |
| 1733355600 | 31.24 | -0.48 | -1.51 | 31.54 | 31.74 | 30.9101 | 3298108 |
| 1733269200 | 31.72 | -0.25 | -0.78 | 32.02 | 32.1 | 31.6 | 2492487 |
| 1733182800 | 31.97 | -0.29 | -0.90 | 32.06 | 32.14 | 31.79 | 3189483 |
| 1732917840 | 32.259999 | -0.09 | -0.28 | 32.35 | 32.549999 | 32.2 | 2107948 |
| 1732750800 | 32.35 | 0.44 | 1.38 | 32.17 | 32.49 | 32.1 | 2785233 |
| 1732664400 | 31.91 | -0.32 | -0.99 | 32.09 | 32.174999 | 31.66 | 2365148 |
| 1732578000 | 32.229999 | 0.99 | 3.17 | 31.5 | 32.575 | 31.5 | 7696042 |
| 1732318800 | 31.24 | 0.64 | 2.09 | 30.8 | 31.28 | 30.65 | 2514105 |
| 1732232400 | 30.6 | -0.07 | -0.23 | 30.72 | 30.77 | 30.42 | 2763631 |
| 1732146000 | 30.67 | -0.01 | -0.03 | 30.63 | 30.83 | 30.35 | 3592797 |
| 1732059600 | 30.68 | -0.34 | -1.10 | 30.81 | 30.965 | 30.51 | 1639018 |
| 1731973200 | 31.02 | 0.09 | 0.29 | 30.82 | 31.18 | 30.78 | 1918696 |
| 1731714000 | 30.93 | 0.07 | 0.23 | 30.87 | 31.08 | 30.725 | 2916638 |
| 1731627600 | 30.86 | -0.03 | -0.10 | 30.66 | 31.03 | 30.66 | 2963490 |
| 1731541200 | 30.89 | 0.21 | 0.68 | 30.98 | 31.16 | 30.8 | 2429081 |
| 1731454800 | 30.68 | -0.67 | -2.14 | 31.11 | 31.44 | 30.66 | 2898707 |
| 1731368400 | 31.35 | -0.54 | -1.69 | 31.78 | 32.049999 | 31.3 | 2581538 |
| 1731109200 | 31.89 | 0.15 | 0.47 | 31.7 | 32.159999 | 31.61 | 2669591 |
| 1731022800 | 31.74 | 0.32 | 1.02 | 31.52 | 32.049999 | 31.36 | 3638878 |
| 1730936400 | 31.42 | -0.45 | -1.41 | 31.95 | 31.95 | 31.01 | 5282606 |
| 1730850000 | 31.87 | 0.16 | 0.50 | 31.54 | 31.88 | 31.38 | 2458995 |
| 1730763600 | 31.71 | 0.53 | 1.70 | 31.28 | 31.93 | 31.16 | 2489618 |
| 1730500800 | 31.18 | 0.02 | 0.06 | 31.43 | 31.67 | 31.145 | 3006825 |
| 1730414400 | 31.16 | -0.56 | -1.77 | 31.62 | 31.82 | 31.12 | 3985997 |
| 1730328000 | 31.72 | 0.84 | 2.72 | 31.01 | 31.78 | 30.89 | 4218076 |
| 1730241600 | 30.88 | -1.07 | -3.35 | 31.56 | 31.71 | 30.505 | 7199300 |
| 1730155200 | 31.95 | 0.15 | 0.47 | 32.049999 | 32.479999 | 31.93 | 2884082 |
| 1729896000 | 31.8 | -0.33 | -1.03 | 32.1 | 32.238 | 31.25 | 4276946 |
| 1729809600 | 32.13 | 0.28 | 0.88 | 32 | 32.14 | 31.85 | 3803725 |
| 1729723200 | 31.85 | 0.2 | 0.63 | 31.64 | 31.96 | 31.52 | 3412278 |
| 1729636800 | 31.65 | -0.64 | -1.98 | 32.11 | 32.159999 | 31.615 | 4820595 |
| 1729550400 | 32.29 | -0.77 | -2.33 | 33.06 | 33.11 | 32.25 | 2221781 |
| 1729291200 | 33.06 | 0.26 | 0.79 | 32.85 | 33.07 | 32.689999 | 2538622 |
| 1729204800 | 32.799999 | -0.65 | -1.94 | 33.15 | 33.24 | 32.65 | 2378047 |
| 1729118400 | 33.45 | 0.4 | 1.21 | 33.229999 | 33.565 | 33.21 | 2330977 |
| 1729032000 | 33.049999 | 0.46 | 1.41 | 32.85 | 33.46 | 32.759999 | 4209971 |
| 1728945600 | 32.59 | -0.44 | -1.33 | 32.869999 | 33.049999 | 32.525 | 4758099 |
| 1728686400 | 33.03 | 0.4 | 1.23 | 32.77 | 33.08 | 32.689999 | 2270096 |
| 1728600000 | 32.63 | -0.43 | -1.30 | 32.909999 | 33.02 | 32.615 | 2597606 |
| 1728513600 | 33.06 | -0.05 | -0.15 | 33.02 | 33.229999 | 32.83 | 5243391 |
| 1728427200 | 33.11 | 0.26 | 0.79 | 32.83 | 33.18 | 32.799999 | 2675341 |
| 1728340800 | 32.85 | -0.03 | -0.09 | 32.61 | 32.915 | 32.35 | 2912933 |
| 1728081600 | 32.88 | -0.05 | -0.15 | 32.77 | 33.049999 | 32.475 | 3277091 |
| 1727995200 | 32.93 | -0.69 | -2.05 | 33.439999 | 33.549999 | 32.845 | 3995821 |
| 1727908800 | 33.62 | -0.08 | -0.24 | 33.439999 | 33.74 | 33.32 | 3259318 |
| 1727822400 | 33.7 | -0.16 | -0.47 | 33.81 | 33.96 | 33.32 | 3394122 |
| 1727736000 | 33.86 | 0.11 | 0.33 | 33.58 | 34.015 | 33.58 | 4767712 |
| 1727476800 | 33.75 | 0.59 | 1.78 | 33.35 | 34.025 | 33 | 4725089 |
| 1727390400 | 33.159999 | 0.19 | 0.58 | 33.25 | 33.5387 | 32.88 | 4791225 |
| 1727304000 | 32.97 | -0.81 | -2.40 | 33.72 | 33.795 | 32.915 | 5299118 |
| 1727217600 | 33.78 | 0.23 | 0.69 | 33.42 | 33.955 | 33.34 | 3528063 |
| 1727131200 | 33.549999 | 0.31 | 0.93 | 33.43 | 33.74 | 33.28 | 3323677 |
| 1726872000 | 33.24 | -0.35 | -1.04 | 33.66 | 33.66 | 33.045 | 7981187 |
| 1726785600 | 33.59 | 0.49 | 1.48 | 33.57 | 33.88 | 33.46 | 7283477 |
| 1726699200 | 33.1 | -0.15 | -0.45 | 33.299999 | 33.53 | 32.994999 | 4268014 |
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
