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 | 1.1 | 2.8328611898 | 38.83 | 39.93 | 38.5 | 738427 | 39.03967252 | CS |
| 4 | 3.41 | 9.33734939759 | 36.52 | 40.36 | 35.38 | 1035911 | 38.05051899 | CS |
| 12 | 7.56 | 23.3549582947 | 32.37 | 40.36 | 29.63 | 1662055 | 35.34643919 | CS |
| 26 | 7.36 | 22.5974823457 | 32.57 | 40.36 | 28.25 | 1212482 | 33.66229116 | CS |
| 52 | 10.04 | 33.5898293744 | 29.89 | 40.36 | 27.55 | 1109270 | 32.41984028 | CS |
| 156 | 1.92 | 5.05130228887 | 38.01 | 40.36 | 19.29 | 1166763 | 28.59026687 | CS |
| 260 | 7.55 | 23.3168622607 | 32.38 | 40.36 | 19.29 | 1178136 | 28.97721546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 39.93 | 0.58 | 1.47 | 39.51 | 40.03 | 39.49 | 831864 |
| 1732232400 | 39.35 | 0.54 | 1.39 | 38.965 | 39.56 | 38.81 | 606584 |
| 1732146000 | 38.81 | -0.2 | -0.51 | 39.1 | 39.1 | 38.61 | 554664 |
| 1732059600 | 39.01 | -0.17 | -0.43 | 38.77 | 39.15 | 38.65 | 806861 |
| 1731973200 | 39.18 | 0.27 | 0.69 | 38.75 | 39.38 | 38.745 | 683398 |
| 1731714000 | 38.91 | 0.01 | 0.03 | 38.97 | 38.97 | 38.5 | 985920 |
| 1731627600 | 38.9 | -0.51 | -1.29 | 39.4 | 39.43 | 38.78 | 619339 |
| 1731541200 | 39.41 | 0.08 | 0.20 | 39.54 | 40.12 | 39.34 | 814400 |
| 1731454800 | 39.33 | -0.49 | -1.23 | 40.02 | 40.225 | 39.29 | 870160 |
| 1731368400 | 39.82 | 0.65 | 1.66 | 39.5 | 39.92 | 39.28 | 643349 |
| 1731109200 | 39.17 | -0.02 | -0.05 | 39.35 | 39.51 | 39.09 | 1058528 |
| 1731022800 | 39.19 | -0.72 | -1.80 | 39.63 | 39.64 | 38.85 | 1601704 |
| 1730936400 | 39.91 | 1.43 | 3.72 | 40.27 | 40.34 | 39.37 | 1939239 |
| 1730850000 | 38.48 | 1.33 | 3.58 | 37.15 | 38.8 | 37.15 | 1304472 |
| 1730763600 | 37.15 | 0.07 | 0.19 | 36.72 | 37.645 | 36.65 | 839272 |
| 1730500800 | 37.08 | 0.98 | 2.71 | 36.3 | 37.14 | 36.15 | 1022019 |
| 1730414400 | 36.1 | 0.2 | 0.56 | 35.9 | 36.685 | 35.85 | 1280156 |
| 1730328000 | 35.9 | -0.02 | -0.06 | 36.49 | 36.82 | 35.6 | 1619426 |
| 1730241600 | 35.92 | -0.14 | -0.39 | 35.55 | 36.03 | 35.38 | 1386153 |
| 1730155200 | 36.06 | 0.09 | 0.25 | 36.39 | 36.73 | 36 | 1021373 |
| 1729896000 | 35.97 | -0.33 | -0.91 | 36.52 | 36.69 | 35.91 | 920647 |
| 1729809600 | 36.3 | 0.17 | 0.47 | 36.24 | 36.54 | 35.95 | 935982 |
| 1729723200 | 36.13 | -0.38 | -1.04 | 36.35 | 36.43 | 35.95 | 747778 |
| 1729636800 | 36.51 | -0.36 | -0.98 | 36.67 | 36.67 | 36.44 | 863414 |
| 1729550400 | 36.87 | -0.53 | -1.42 | 37.37 | 37.49 | 36.84 | 798627 |
| 1729291200 | 37.4 | 0.12 | 0.32 | 37.41 | 37.43 | 37.06 | 2572287 |
| 1729204800 | 37.28 | -0.23 | -0.61 | 37.39 | 37.76 | 37.17 | 918878 |
| 1729118400 | 37.51 | 0.85 | 2.32 | 37.12 | 38.11 | 37 | 1343653 |
| 1729032000 | 36.66 | -0.22 | -0.60 | 36.89 | 37.38 | 36.57 | 1112019 |
| 1728945600 | 36.88 | 0.36 | 0.99 | 36.44 | 36.995 | 36.19 | 800359 |
| 1728686400 | 36.52 | 0.57 | 1.59 | 35.97 | 36.54 | 35.97 | 783155 |
| 1728600000 | 35.95 | -0.35 | -0.96 | 35.66 | 36.06 | 35.5101 | 945097 |
| 1728513600 | 36.3 | 0.26 | 0.72 | 36.16 | 36.54 | 35.8 | 878620 |
| 1728427200 | 36.04 | -0.65 | -1.77 | 36.86 | 36.86 | 35.99 | 1384475 |
| 1728340800 | 36.69 | 0.31 | 0.85 | 36.12 | 36.8 | 35.98 | 1088367 |
| 1728081600 | 36.38 | 0.25 | 0.69 | 36.51 | 36.64 | 36.03 | 1422094 |
| 1727995200 | 36.13 | -0.14 | -0.39 | 36.28 | 36.5 | 36.005 | 1433200 |
| 1727908800 | 36.27 | 0.48 | 1.34 | 35.505 | 36.33 | 35.49 | 1106290 |
| 1727822400 | 35.79 | -0.15 | -0.42 | 35.79 | 35.97 | 35.31 | 1176774 |
| 1727735520 | 35.94 | 0.28 | 0.79 | 35.48 | 36.06 | 35.4 | 1321029 |
| 1727476800 | 35.66 | 0.57 | 1.62 | 35.45 | 36.05 | 35.43 | 1407951 |
| 1727390400 | 35.09 | 0.39 | 1.12 | 35 | 35.36 | 34.89 | 940572 |
| 1727304000 | 34.7 | 0.03 | 0.09 | 34.7 | 34.9 | 34.55 | 1020726 |
| 1727217600 | 34.67 | 0.5 | 1.46 | 34.32 | 34.81 | 34.19 | 988706 |
| 1727131200 | 34.17 | -0.67 | -1.92 | 34.66 | 35.14 | 34.09 | 1511120 |
| 1726872000 | 34.84 | -0.14 | -0.40 | 34.82 | 35.18 | 34.245 | 25844666 |
| 1726785600 | 34.98 | 0.96 | 2.82 | 34.7 | 35 | 34.36 | 1984406 |
| 1726699200 | 34.02 | 0.22 | 0.65 | 33.79 | 34.935 | 33.79 | 2007711 |
| 1726612800 | 33.8 | 0.32 | 0.96 | 33.84 | 34.13 | 33.65 | 1893965 |
| 1726526400 | 33.479999 | 0.61 | 1.86 | 33 | 33.59 | 32.88 | 1211716 |
| 1726267200 | 32.869999 | 0.39 | 1.20 | 32.939999 | 33.045 | 32.7 | 1215436 |
| 1726180800 | 32.479999 | 0.38 | 1.18 | 32.259999 | 32.715 | 32.11 | 1463774 |
| 1726094400 | 32.1 | -0.62 | -1.89 | 32.67 | 32.72 | 31.74 | 1655026 |
| 1726008000 | 32.72 | 0.72 | 2.25 | 32.189999 | 32.799999 | 31.8 | 2144286 |
| 1725921600 | 32 | 2.29 | 7.71 | 31.77 | 33.84 | 31.56 | 6101858 |
| 1725662400 | 29.71 | -0.7 | -2.30 | 30.66 | 30.69 | 29.63 | 1317459 |
| 1725576000 | 30.41 | -0.24 | -0.78 | 30.515 | 30.71 | 30.265 | 594819 |
| 1725489600 | 30.65 | -0.64 | -2.05 | 31.07 | 31.17 | 30.55 | 721116 |
| 1725403200 | 31.29 | -1.14 | -3.52 | 32.28 | 32.32 | 31.15 | 853768 |
| 1725057600 | 32.43 | 0.2 | 0.62 | 32.369999 | 32.53 | 31.94 | 531292 |
| 1724971200 | 32.229999 | 0.34 | 1.07 | 32.14 | 32.53 | 31.85 | 523522 |
| 1724884800 | 31.89 | -0.14 | -0.44 | 32.03 | 32.25 | 31.8562 | 386399 |
| 1724798400 | 32.03 | -0.06 | -0.19 | 32.04 | 32.06 | 31.72 | 664061 |
| 1724712000 | 32.09 | -0.19 | -0.59 | 32.54 | 32.619999 | 32.06 | 552543 |
| 1724452800 | 32.28 | 0.78 | 2.48 | 31.76 | 32.46 | 31.62 | 564828 |
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
