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 | 2.845 | 8.76193409301 | 32.47 | 35.81 | 32.47 | 49154 | 34.25329326 | DR |
| 4 | 2.625 | 8.02997858672 | 32.69 | 35.81 | 30.37 | 35964 | 32.77671157 | DR |
| 12 | 4.705 | 15.3707938582 | 30.61 | 37.97 | 30.16 | 41900 | 33.49499235 | DR |
| 26 | 8.955 | 33.9719271624 | 26.36 | 37.97 | 24.57 | 40644 | 30.24763163 | DR |
| 52 | 9.795 | 38.381661442 | 25.52 | 37.97 | 22.93 | 36376 | 28.69877359 | DR |
| 156 | 15.41629554 | 77.4738655524 | 19.89870446 | 37.97 | 14.48420433 | 31985 | 23.43160769 | DR |
| 260 | 15.62287955 | 79.3356895702 | 19.69212045 | 37.97 | 11.66200027 | 25037 | 22.90003892 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 34.62 | 0.75 | 2.21 | 34.65 | 35.81 | 34.51 | 106789 |
| 1733178180 | 33.87 | -0.23 | -0.67 | 33.9003 | 33.9003 | 33.32 | 23994 |
| 1732918200 | 34.1 | 0.7 | 2.10 | 35.43 | 35.43 | 33.93 | 37446 |
| 1732746540 | 33.4 | 0.03 | 0.09 | 32.47 | 33.6 | 32.47 | 28388 |
| 1732660140 | 33.369999 | 0.6 | 1.83 | 33.38 | 33.42 | 32.159999 | 25371 |
| 1732573560 | 32.77 | 0.98 | 3.08 | 34.13 | 34.13 | 32.68 | 66288 |
| 1732314000 | 31.79 | 0.32 | 1.02 | 31.48 | 31.8 | 31.19 | 31919 |
| 1732227900 | 31.47 | -0.4 | -1.26 | 32.619999 | 32.619999 | 31.051 | 32310 |
| 1732141740 | 31.87 | 0.01 | 0.03 | 32.99 | 32.99 | 31.57 | 31442 |
| 1732054800 | 31.86 | -0.07 | -0.22 | 33.189999 | 33.189999 | 31.8 | 37591 |
| 1731968640 | 31.93 | 0.03 | 0.09 | 30.67 | 32.03 | 30.67 | 39039 |
| 1731709260 | 31.9 | -0.03 | -0.09 | 31.92 | 31.99 | 31.81 | 30617 |
| 1731622800 | 31.93 | 0.31 | 0.98 | 31.62 | 32.09 | 31.62 | 22962 |
| 1731536760 | 31.62 | -0.54 | -1.68 | 31.57 | 31.63 | 31.346 | 25846 |
| 1731450480 | 32.159999 | -0.64 | -1.95 | 33.63 | 33.63 | 31.86 | 30844 |
| 1731363600 | 32.799999 | 0.79 | 2.47 | 32.549999 | 32.799999 | 32.549999 | 37482 |
| 1731104400 | 32.009999 | -0.02 | -0.06 | 32.03 | 33.31 | 31.91 | 30176 |
| 1731018540 | 32.03 | -0.83 | -2.53 | 30.37 | 32.049999 | 30.37 | 25851 |
| 1730931600 | 32.86 | 0.28 | 0.86 | 32.689999 | 32.86 | 32.509999 | 18961 |
| 1730845680 | 32.58 | 0.64 | 2.00 | 32.092 | 32.6 | 32.02 | 51035 |
| 1730759160 | 31.94 | 0.05 | 0.16 | 31.9585 | 32.11 | 31.82 | 39114 |
| 1730496420 | 31.89 | -0.06 | -0.19 | 31.91 | 31.98 | 31.705 | 24605 |
| 1730409780 | 31.95 | -1.04 | -3.15 | 31.96 | 32.57 | 31.73 | 64937 |
| 1730323500 | 32.99 | -0.16 | -0.48 | 34.36 | 34.36 | 32.99 | 50100 |
| 1730237280 | 33.15 | 0.44 | 1.35 | 32.84 | 33.15 | 32.64 | 28092 |
| 1730150880 | 32.71 | -0.11 | -0.34 | 32.9 | 32.9 | 32.7 | 36059 |
| 1729891500 | 32.82 | -0.2 | -0.61 | 34.07 | 34.07 | 31.51 | 31017 |
| 1729805160 | 33.02 | 0.08 | 0.24 | 33.605 | 34.33 | 32.83 | 31874 |
| 1729718940 | 32.939999 | -1.05 | -3.09 | 32.8497 | 32.939999 | 32.759999 | 59125 |
| 1729632300 | 33.99 | -1.52 | -4.28 | 34.2 | 34.7 | 33.87 | 34918 |
| 1729545600 | 35.51 | -0.48 | -1.33 | 35.66 | 36.76 | 35.3 | 204055 |
| 1729286400 | 35.99 | 0.39 | 1.10 | 36 | 36.04 | 35.86 | 118245 |
| 1729200000 | 35.6 | -0.31 | -0.86 | 35.96 | 35.96 | 35.16 | 94937 |
| 1729113960 | 35.91 | 0.93 | 2.66 | 35.8915 | 35.93 | 35.8 | 23886 |
| 1729027680 | 34.98 | -1.77 | -4.82 | 36.75 | 36.75 | 34.9 | 38409 |
| 1728941220 | 36.75 | 0.21 | 0.57 | 37.95 | 37.97 | 36.54 | 54296 |
| 1728681900 | 36.54 | 0.74 | 2.07 | 36.95 | 36.95 | 36.54 | 34897 |
| 1728595560 | 35.8 | 1.56 | 4.57 | 35.8 | 36.71 | 34.71 | 54623 |
| 1728508800 | 34.2365 | 0.03 | 0.08 | 34 | 34.26 | 34 | 13761 |
| 1728422580 | 34.21 | 0.61 | 1.82 | 35 | 35 | 34.13 | 54611 |
| 1728336000 | 33.6 | -0.39 | -1.15 | 34.09 | 34.09 | 33.5 | 65091 |
| 1728077220 | 33.99 | 0.99 | 3.00 | 33.79 | 33.99 | 32.29 | 24212 |
| 1727990760 | 33 | 0.16 | 0.49 | 32.95 | 33.09 | 32.85 | 17342 |
| 1727904000 | 32.84 | -0.41 | -1.23 | 32.799999 | 33.1004 | 32.43 | 62394 |
| 1727818140 | 33.25 | 0.12 | 0.36 | 33.25 | 33.4 | 32.914 | 26554 |
| 1727731380 | 33.13 | -0.15 | -0.47 | 34.57 | 34.57 | 32.88 | 27839 |
| 1727472000 | 33.284999 | -0.23 | -0.69 | 33.009999 | 34.4 | 33.009999 | 18364 |
| 1727386200 | 33.515 | 0.52 | 1.56 | 33.2 | 33.67 | 31.79 | 12831 |
| 1727299200 | 33 | -0.35 | -1.05 | 32.88 | 33.02 | 32.799999 | 37476 |
| 1727212800 | 33.35 | -0.36 | -1.07 | 33.299999 | 33.36 | 33.1 | 20084 |
| 1727126940 | 33.71 | 0.13 | 0.39 | 34.89 | 34.89 | 33.69 | 15455 |
| 1726867200 | 33.58 | 0.92 | 2.82 | 34.2 | 34.7 | 33.39 | 37225 |
| 1726781220 | 32.659999 | 1.12 | 3.55 | 32.25 | 32.67 | 32.191 | 38111 |
| 1726694460 | 31.54 | 0.16 | 0.51 | 31.62 | 31.82 | 31.52 | 77976 |
| 1726608240 | 31.38 | 0.17 | 0.54 | 31.64 | 31.68 | 31.29 | 35119 |
| 1726521720 | 31.21 | 0.23 | 0.74 | 32.189999 | 32.189999 | 30.98 | 14346 |
| 1726262940 | 30.98 | -0.42 | -1.33 | 31.063 | 31.12 | 30.8985 | 19646 |
| 1726176540 | 31.3975 | 0.42 | 1.35 | 30.99 | 31.45 | 30.84 | 54017 |
| 1726090140 | 30.98 | 0.36 | 1.18 | 30.61 | 30.98 | 30.16 | 42130 |
| 1726003500 | 30.62 | 0.05 | 0.18 | 30.65 | 30.81 | 30.16 | 50493 |
| 1725917160 | 30.565 | 0.58 | 1.92 | 30.76 | 30.7725 | 29.81 | 19536 |
| 1725658020 | 29.99 | -0.91 | -2.94 | 31.5 | 31.5 | 29.1 | 54108 |
| 1725571440 | 30.9 | -0.67 | -2.13 | 30.3075 | 31.02 | 30.3075 | 31230 |
| 1725485040 | 31.574 | -0.82 | -2.52 | 31.52 | 31.87 | 31.4 | 49399 |
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
