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 | -1.89 | -5.71169537625 | 33.09 | 33.61 | 30.94 | 274527 | 32.55740064 | CS |
| 4 | -4.73 | -13.1644865015 | 35.93 | 36.62 | 30.94 | 257671 | 33.59840202 | CS |
| 12 | -1.87 | -5.65467190807 | 33.07 | 36.62 | 30.52 | 260068 | 33.98004517 | CS |
| 26 | -0.8 | -2.5 | 32 | 36.68 | 30.52 | 265992 | 33.98639602 | CS |
| 52 | 0.69 | 2.26155358899 | 30.51 | 36.68 | 26.25 | 259111 | 32.18327223 | CS |
| 156 | -6.65 | -17.5693527081 | 37.85 | 51.55 | 25.4 | 290165 | 35.99031395 | CS |
| 260 | 7.63 | 32.3716588884 | 23.57 | 56.7 | 17.91 | 341747 | 36.52080796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 31.8 | -1.07 | -3.26 | 32.93 | 32.99 | 31.63 | 329778 |
| 1731624000 | 32.869999 | 0.07 | 0.21 | 32.2 | 33.61 | 31.95 | 446417 |
| 1731537600 | 32.799999 | 0.29 | 0.89 | 32.36 | 32.92 | 32.17 | 282806 |
| 1731451200 | 32.509999 | -0.47 | -1.43 | 32.84 | 33 | 32.34 | 193458 |
| 1731364800 | 32.979999 | -0.24 | -0.72 | 33.09 | 33.479999 | 32.799999 | 120175 |
| 1731105600 | 33.22 | -0.04 | -0.12 | 33.13 | 33.439999 | 32.99 | 313225 |
| 1731019200 | 33.259999 | 0.84 | 2.59 | 32.42 | 33.39 | 32.21 | 461421 |
| 1730932800 | 32.42 | -1.65 | -4.84 | 33.27 | 33.53 | 32.06 | 349826 |
| 1730846400 | 34.07 | 0.29 | 0.86 | 33.6 | 34.08 | 33.43 | 177414 |
| 1730760000 | 33.78 | 0.36 | 1.08 | 33.45 | 33.94 | 33.32 | 161189 |
| 1730497200 | 33.42 | -0.05 | -0.15 | 33.299999 | 33.46 | 33.049999 | 397636 |
| 1730410800 | 33.47 | 0.06 | 0.18 | 33.439999 | 33.72 | 33.33 | 195963 |
| 1730324400 | 33.409999 | -0.08 | -0.24 | 33.43 | 33.78 | 33.27 | 160741 |
| 1730238000 | 33.49 | -0.8 | -2.33 | 34.25 | 34.25 | 33.34 | 330104 |
| 1730151600 | 34.29 | -0.31 | -0.90 | 34.51 | 35 | 34.2 | 177944 |
| 1729892400 | 34.6 | -0.43 | -1.23 | 35.03 | 35.05 | 34.37 | 189655 |
| 1729806000 | 35.03 | -0.79 | -2.21 | 35.69 | 36.09 | 34.95 | 283176 |
| 1729719600 | 35.82 | -0.16 | -0.44 | 35.83 | 36.16 | 35.67 | 159771 |
| 1729633200 | 35.98 | -0.49 | -1.34 | 36.31 | 36.48 | 35.65 | 249423 |
| 1729546800 | 36.47 | 0.45 | 1.25 | 35.93 | 36.62 | 35.93 | 173304 |
| 1729287600 | 36.02 | 0.04 | 0.11 | 35.83 | 36.28 | 35.83 | 385324 |
| 1729201200 | 35.98 | -0.29 | -0.80 | 36.12 | 36.34 | 35.91 | 184249 |
| 1729114800 | 36.27 | 1.35 | 3.87 | 35.25 | 36.4 | 35.06 | 283648 |
| 1729028400 | 34.92 | 0.4 | 1.16 | 34.55 | 35.1 | 34.5 | 226664 |
| 1728682800 | 34.52 | -0.44 | -1.26 | 34.76 | 34.85 | 34.33 | 369982 |
| 1728596400 | 34.96 | -0.14 | -0.40 | 34.95 | 35.07 | 34.72 | 227243 |
| 1728510000 | 35.1 | 0.03 | 0.09 | 35.19 | 35.25 | 34.94 | 214847 |
| 1728423600 | 35.07 | -0.36 | -1.02 | 35.42 | 35.42 | 34.93 | 250167 |
| 1728337200 | 35.43 | 0.18 | 0.51 | 35.15 | 35.49 | 34.94 | 223660 |
| 1728078000 | 35.25 | -0.11 | -0.31 | 35.57 | 35.57 | 35.05 | 154835 |
| 1727991600 | 35.36 | 0.02 | 0.06 | 35.37 | 35.4 | 34.86 | 202452 |
| 1727905200 | 35.34 | -0.54 | -1.51 | 35.75 | 35.75 | 35.05 | 169223 |
| 1727818800 | 35.88 | -0.1 | -0.28 | 35.84 | 36.04 | 35.68 | 133346 |
| 1727732400 | 35.98 | -0.02 | -0.06 | 35.99 | 36.06 | 35.48 | 187095 |
| 1727473200 | 36 | -0.13 | -0.36 | 36.2 | 36.4 | 35.98 | 142709 |
| 1727386800 | 36.13 | 0.74 | 2.09 | 35.39 | 36.42 | 35.39 | 203418 |
| 1727300400 | 35.39 | -0.56 | -1.56 | 35.89 | 35.89 | 35.32 | 162769 |
| 1727214000 | 35.95 | 0.19 | 0.53 | 35.51 | 36.15 | 35.51 | 195607 |
| 1727127600 | 35.76 | 0.26 | 0.73 | 35.21 | 35.98 | 35.21 | 621138 |
| 1726868400 | 35.5 | 0.54 | 1.54 | 34.99 | 35.51 | 34.72 | 539231 |
| 1726782000 | 34.96 | 0.03 | 0.09 | 35.32 | 35.33 | 34.65 | 189026 |
| 1726695600 | 34.93 | 0.15 | 0.43 | 34.79 | 35.63 | 34.79 | 312884 |
| 1726609200 | 34.78 | 0.07 | 0.20 | 34.29 | 35.24 | 34.26 | 160802 |
| 1726522800 | 34.71 | 0.6 | 1.76 | 34.25 | 34.85 | 33.75 | 229797 |
| 1726263600 | 34.11 | 0.45 | 1.34 | 33.88 | 34.24 | 33.39 | 173223 |
| 1726177200 | 33.66 | 1.35 | 4.18 | 32.409999 | 33.92 | 32.4 | 301994 |
| 1726090800 | 32.31 | 1.12 | 3.59 | 31.59 | 32.45 | 31.59 | 348311 |
| 1726004400 | 31.19 | -0.04 | -0.13 | 31.26 | 31.42 | 31.11 | 288766 |
| 1725918000 | 31.23 | 0.04 | 0.13 | 31.27 | 31.56 | 31.05 | 223377 |
| 1725658800 | 31.19 | -0.53 | -1.67 | 31.72 | 31.72 | 30.83 | 357222 |
| 1725572400 | 31.72 | 0.22 | 0.70 | 31.64 | 32.259999 | 31.28 | 219427 |
| 1725486000 | 31.5 | 0.44 | 1.42 | 31 | 31.7 | 31 | 207862 |
| 1725399600 | 31.06 | -1.21 | -3.75 | 32 | 32 | 30.52 | 442482 |
| 1725054000 | 32.27 | -0.55 | -1.68 | 32.68 | 32.939999 | 32.049999 | 363394 |
| 1724967600 | 32.82 | -0.35 | -1.06 | 33.049999 | 33.11 | 32.53 | 294795 |
| 1724881200 | 33.17 | -0.16 | -0.48 | 33.13 | 33.62 | 32.86 | 234591 |
| 1724794800 | 33.33 | 0.79 | 2.43 | 33.07 | 33.43 | 32.36 | 244879 |
| 1724708400 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 0 |
| 1724449200 | 32.54 | 0.19 | 0.59 | 32.46 | 32.84 | 32.08 | 167374 |
| 1724362800 | 32.35 | -0.31 | -0.95 | 32.6 | 32.79 | 32.18 | 154966 |
| 1724276400 | 32.659999 | -0.63 | -1.89 | 33.31 | 33.39 | 32.58 | 182392 |
| 1724190000 | 33.29 | -0.19 | -0.57 | 33.47 | 33.47 | 33.049999 | 148257 |
| 1724103600 | 33.479999 | -0.43 | -1.27 | 33.95 | 34.04 | 33.369999 | 154985 |
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
