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 | 3.14 | 8.62874416048 | 36.39 | 42.1499 | 35.07 | 7437538 | 38.16165574 | CS |
| 4 | -0.1 | -0.252334090336 | 39.63 | 43.35 | 35.07 | 5505757 | 39.08158864 | CS |
| 12 | 0.89 | 2.3033126294 | 38.64 | 43.35 | 26.915 | 6653450 | 35.31578517 | CS |
| 26 | 3.34 | 9.22906880354 | 36.19 | 43.35 | 26.915 | 4567553 | 36.34961019 | CS |
| 52 | 5.27 | 15.3823701109 | 34.26 | 50.2 | 26.915 | 5027830 | 40.13929815 | CS |
| 156 | 14.76 | 59.5882115462 | 24.77 | 50.2 | 16.41 | 8959684 | 28.2743649 | CS |
| 260 | 26.47 | 202.679938744 | 13.06 | 50.2 | 4.54 | 12416932 | 21.96819273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 39.03 | -1.48 | -3.65 | 39.25 | 40.57 | 38.76 | 4955277 |
| 1732232400 | 40.51 | 2.13 | 5.55 | 38.5 | 42 | 38.38 | 7836939 |
| 1732146000 | 38.38 | -0.51 | -1.31 | 39.33 | 42.1499 | 38.04 | 10050897 |
| 1732059600 | 38.89 | 0.88 | 2.32 | 37.85 | 39.2 | 37.755 | 4687829 |
| 1731973200 | 38.01 | 2.18 | 6.08 | 36 | 38.06 | 35.935 | 4978489 |
| 1731714000 | 35.83 | -0.55 | -1.51 | 36.55 | 37.95 | 35.07 | 9936548 |
| 1731627600 | 36.38 | -1.43 | -3.78 | 37.75 | 37.85 | 36.29 | 5453261 |
| 1731541200 | 37.81 | -2.22 | -5.55 | 40.3 | 40.3331 | 36.6103 | 9071397 |
| 1731454800 | 40.03 | -0.22 | -0.55 | 40.17 | 40.34 | 39.74 | 4787600 |
| 1731368400 | 40.25 | -1 | -2.42 | 41.26 | 41.3 | 40.195 | 2945537 |
| 1731109200 | 41.25 | -0.74 | -1.76 | 42.21 | 42.81 | 41.16 | 5039623 |
| 1731022800 | 41.99 | -0.32 | -0.76 | 42.7 | 43.3 | 41.955 | 4121017 |
| 1730936400 | 42.31 | 3.23 | 8.27 | 41.1 | 43.35 | 39.85 | 10936269 |
| 1730850000 | 39.08 | 0.82 | 2.14 | 38.27 | 39.94 | 38.27 | 4318781 |
| 1730763600 | 38.26 | -0.37 | -0.96 | 38.75 | 38.75 | 38.02 | 4055422 |
| 1730500800 | 38.63 | -0.22 | -0.57 | 38.57 | 39.52 | 38.44 | 6798224 |
| 1730414400 | 38.85 | -0.68 | -1.72 | 39.51 | 39.51 | 38.66 | 3388303 |
| 1730328000 | 39.53 | 0.07 | 0.18 | 39.39 | 39.87 | 39.15 | 2414630 |
| 1730241600 | 39.46 | 1.03 | 2.68 | 38.45 | 40 | 37.85 | 5577737 |
| 1730155200 | 38.43 | -0.36 | -0.93 | 38.99 | 38.99 | 38.105 | 2169124 |
| 1729896000 | 38.79 | -0.71 | -1.80 | 39.63 | 39.6598 | 38.16 | 2362550 |
| 1729809600 | 39.5 | -0.01 | -0.03 | 39.52 | 39.86 | 39.18 | 2552489 |
| 1729723200 | 39.51 | 0.59 | 1.52 | 38.9 | 39.99 | 38.7 | 3149004 |
| 1729636800 | 38.92 | 0 | 0.00 | 38.75 | 39.01 | 38.2 | 2199177 |
| 1729550400 | 38.92 | 1.1 | 2.91 | 37.84 | 38.98 | 37.48 | 3289161 |
| 1729291200 | 37.82 | 0.02 | 0.05 | 37.93 | 38.19 | 37.61 | 1714755 |
| 1729204800 | 37.8 | -0.17 | -0.45 | 38.1 | 38.12 | 37.67 | 1428313 |
| 1729118400 | 37.97 | 1 | 2.70 | 37.15 | 37.99 | 37.01 | 3289661 |
| 1729032000 | 36.97 | 0.55 | 1.51 | 36.21 | 37.1 | 36.08 | 2631238 |
| 1728945600 | 36.42 | -0.19 | -0.52 | 36.48 | 36.55 | 36.14 | 1018768 |
| 1728686400 | 36.61 | 1.2 | 3.39 | 35.69 | 36.705 | 35.65 | 2197550 |
| 1728600000 | 35.41 | -0.24 | -0.67 | 35.26 | 35.62 | 35.25 | 1132310 |
| 1728513600 | 35.65 | 0.39 | 1.11 | 35.25 | 35.66 | 35.25 | 980304 |
| 1728427200 | 35.26 | -0.13 | -0.37 | 35.25 | 35.6 | 35.13 | 2070910 |
| 1728340800 | 35.39 | -0.08 | -0.23 | 35.37 | 35.6841 | 35.25 | 1201329 |
| 1728081600 | 35.47 | 0.54 | 1.55 | 35.21 | 35.53 | 35.01 | 2766119 |
| 1727995200 | 34.93 | 0.33 | 0.95 | 34.45 | 35.1 | 34.3 | 1767355 |
| 1727908800 | 34.6 | -0.4 | -1.14 | 34.66 | 35.14 | 34.6 | 1931064 |
| 1727822400 | 35 | -0.33 | -0.93 | 35.35 | 35.45 | 34.77 | 2148132 |
| 1727736000 | 35.33 | -0.29 | -0.81 | 35.63 | 35.64 | 34.58 | 5229100 |
| 1727476800 | 35.62 | -0.5 | -1.38 | 36.39 | 36.5 | 35.04 | 5974906 |
| 1727390400 | 36.12 | -2.1 | -5.49 | 37.99 | 38.02 | 35.7 | 8784683 |
| 1727304000 | 38.22 | 0.42 | 1.11 | 37.83 | 38.67 | 36.8701 | 7284984 |
| 1727217600 | 37.8 | -0.81 | -2.10 | 38.86 | 39.24 | 37.605 | 5663554 |
| 1727131200 | 38.61 | -0.35 | -0.90 | 38.64 | 38.76 | 38.03 | 3214454 |
| 1726872000 | 38.96 | 0.88 | 2.31 | 38.05 | 39.26 | 37.55 | 6948798 |
| 1726785600 | 38.08 | 1.3 | 3.53 | 37.66 | 38.2851 | 37.04 | 5420132 |
| 1726699200 | 36.78 | 0.55 | 1.52 | 37.35 | 37.87 | 36.4 | 9313181 |
| 1726612800 | 36.23 | -0.14 | -0.38 | 36.05 | 36.61 | 34.7835 | 6049984 |
| 1726526400 | 36.37 | 0.3 | 0.83 | 36.4 | 36.86 | 35.92 | 3843449 |
| 1726267200 | 36.07 | 1.33 | 3.83 | 35.5 | 38.26 | 35.11 | 21254893 |
| 1726180800 | 34.74 | 1.35 | 4.04 | 33.68 | 35.24 | 33.4195 | 16877873 |
| 1726094400 | 33.39 | 2.17 | 6.95 | 30.94 | 33.92 | 30.16 | 9464271 |
| 1726008000 | 31.22 | -1.6 | -4.88 | 32.439999 | 32.82 | 30.32 | 10845424 |
| 1725921600 | 32.82 | 1.55 | 4.96 | 32.04 | 33.14 | 31.7601 | 8812342 |
| 1725662400 | 31.27 | 1.3 | 4.34 | 31.04 | 32.2 | 30.58 | 24011357 |
| 1725576000 | 29.97 | 0.59 | 2.01 | 30 | 31 | 29.6001 | 24540250 |
| 1725489600 | 29.38 | -6.22 | -17.47 | 36.08 | 37.05 | 26.915 | 53466409 |
| 1725403200 | 35.6 | -2.31 | -6.09 | 36.38 | 36.83 | 35.44 | 9026288 |
| 1725057600 | 37.91 | -0.65 | -1.69 | 38.64 | 38.835 | 37.34 | 4412002 |
| 1724971200 | 38.56 | 1.17 | 3.13 | 37.79 | 38.57 | 37.55 | 3608257 |
| 1724884800 | 37.39 | -0.59 | -1.55 | 37.9 | 38 | 36.99 | 2626129 |
| 1724798400 | 37.98 | 0.16 | 0.42 | 37.64 | 38.5 | 37.32 | 2598662 |
| 1724712000 | 37.82 | 0.68 | 1.83 | 37.42 | 38.02 | 36.85 | 2646251 |
| 1724452800 | 37.14 | -1.01 | -2.65 | 38.24 | 38.4 | 37.06 | 3651252 |
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
