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 | 1.505 | 4.4612420335 | 33.735 | 35.33 | 33.685 | 395839 | 34.39977162 | DR |
| 4 | -0.57 | -1.59173415247 | 35.81 | 36.13 | 33.36 | 342382 | 34.67841917 | DR |
| 12 | 1.56 | 4.63182897862 | 33.68 | 36.13 | 32.72 | 353653 | 34.49340489 | DR |
| 26 | 5.656 | 19.1184424013 | 29.584 | 36.13 | 29.08 | 286860 | 33.09058915 | DR |
| 52 | 7.38 | 26.4895908112 | 27.86 | 36.13 | 27.21 | 235740 | 31.63838039 | DR |
| 156 | 12.24 | 53.2173913043 | 23 | 36.13 | 20.06 | 276405 | 26.08620134 | DR |
| 260 | 13.07 | 58.9535408209 | 22.17 | 36.13 | 16.29 | 255544 | 26.09851951 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 35.24 | 0.12 | 0.34 | 34.46 | 35.33 | 34.46 | 206337 |
| 1732227900 | 35.12 | 0.26 | 0.75 | 34.29 | 35.23 | 34.29 | 240351 |
| 1732141740 | 34.86 | 0.31 | 0.90 | 34.78 | 35.09 | 34.78 | 246721 |
| 1732054800 | 34.55 | 0.25 | 0.73 | 33.97 | 34.728 | 33.97 | 317246 |
| 1731968640 | 34.3 | 0.23 | 0.68 | 34.05 | 34.48 | 34.03 | 230986 |
| 1731709260 | 34.07 | -0.07 | -0.21 | 33.735 | 34.09 | 33.685 | 943893 |
| 1731622800 | 34.14 | -0.26 | -0.76 | 33.36 | 34.7175 | 33.36 | 1119163 |
| 1731536760 | 34.4 | 0.2 | 0.58 | 34.06 | 34.42 | 33.92 | 273335 |
| 1731450480 | 34.2 | -1.1 | -3.12 | 34.06 | 34.74 | 34.06 | 516657 |
| 1731363600 | 35.3 | 0.03 | 0.09 | 35.2325 | 35.33 | 35.135 | 244469 |
| 1731104400 | 35.27 | -0.25 | -0.70 | 34.91 | 35.49 | 34.91 | 382481 |
| 1731018540 | 35.52 | -0.03 | -0.08 | 34.93 | 35.83 | 34.93 | 462333 |
| 1730931600 | 35.55 | -0.35 | -0.97 | 34.7601 | 35.7 | 34.7601 | 155486 |
| 1730845680 | 35.9 | 0.35 | 0.98 | 35.78 | 36.13 | 35.78 | 185638 |
| 1730759160 | 35.55 | 0.31 | 0.87 | 34.72 | 35.78 | 34.72 | 284708 |
| 1730496420 | 35.245 | 0.89 | 2.61 | 35.04 | 35.38 | 35.04 | 218057 |
| 1730409780 | 34.35 | -0.43 | -1.24 | 34.64 | 34.64 | 33.71 | 465520 |
| 1730323500 | 34.78 | -0.17 | -0.49 | 34.71 | 34.84 | 34.6 | 192472 |
| 1730237280 | 34.95 | -0.26 | -0.74 | 34.16 | 35.1 | 34.16 | 104342 |
| 1730150880 | 35.21 | 0.34 | 0.98 | 34.46 | 35.3435 | 34.46 | 89767 |
| 1729891500 | 34.87 | -0.09 | -0.26 | 35.81 | 35.81 | 34.71 | 174007 |
| 1729805160 | 34.96 | 0.77 | 2.25 | 35.24 | 35.25 | 34.815 | 114691 |
| 1729718940 | 34.19 | -0.51 | -1.47 | 33.56 | 34.29 | 33.56 | 796230 |
| 1729632300 | 34.7 | -0.34 | -0.97 | 34.04 | 34.7 | 34.04 | 592678 |
| 1729545600 | 35.04 | 0.25 | 0.72 | 35.112 | 35.112 | 34.9263 | 366269 |
| 1729286400 | 34.79 | 0.18 | 0.52 | 34.79 | 34.88 | 34.51 | 216292 |
| 1729200000 | 34.61 | 0.61 | 1.79 | 33.86 | 34.705 | 33.86 | 247605 |
| 1729113960 | 34 | -0.05 | -0.15 | 33.776 | 34.14 | 33.776 | 452269 |
| 1729027680 | 34.05 | 0.21 | 0.62 | 33.445999 | 34.13 | 33.445999 | 417097 |
| 1728941220 | 33.84 | 0.25 | 0.74 | 33.34 | 33.85 | 33.299999 | 1003786 |
| 1728681900 | 33.59 | 0.07 | 0.21 | 33.52 | 33.71 | 33.479999 | 735401 |
| 1728595560 | 33.52 | -0.27 | -0.80 | 33.69 | 33.76 | 33.04 | 470905 |
| 1728508800 | 33.79 | -0.02 | -0.06 | 32.72 | 33.8 | 32.72 | 309796 |
| 1728422580 | 33.81 | 0.18 | 0.54 | 33.4 | 33.9 | 33.4 | 225684 |
| 1728336000 | 33.63 | -0.57 | -1.67 | 33.85 | 33.85 | 33.445 | 493705 |
| 1728077220 | 34.2 | -0.34 | -0.97 | 34.03 | 34.3 | 33.92 | 344684 |
| 1727990760 | 34.535 | -0.29 | -0.82 | 33.76 | 34.63 | 33.76 | 216773 |
| 1727904000 | 34.82 | -0.04 | -0.10 | 34.89 | 34.89 | 34.56 | 368736 |
| 1727818140 | 34.855 | 0.1 | 0.30 | 34.958 | 34.958 | 34.5432 | 346928 |
| 1727731380 | 34.75 | -0.15 | -0.43 | 34.665 | 34.88 | 34.62 | 315545 |
| 1727472000 | 34.9 | 0.16 | 0.45 | 33.9801 | 34.95 | 33.9801 | 820382 |
| 1727386200 | 34.745 | 0.06 | 0.19 | 34.26 | 35.16 | 34.26 | 407308 |
| 1727299200 | 34.68 | 0.08 | 0.23 | 34.508 | 35.045 | 34.45 | 191544 |
| 1727212800 | 34.6 | -0.39 | -1.10 | 34.83 | 34.83 | 34.26 | 343500 |
| 1727126940 | 34.985 | 0.38 | 1.08 | 34.22 | 35.2069 | 34.22 | 621281 |
| 1726867200 | 34.61 | 0.2 | 0.58 | 34.5545 | 34.66 | 34.325 | 1375156 |
| 1726781220 | 34.41 | -0.08 | -0.23 | 35.04 | 35.04 | 34.21 | 112064 |
| 1726694460 | 34.49 | -0.12 | -0.35 | 34.326 | 34.84 | 34.326 | 74918 |
| 1726608240 | 34.61 | -0.52 | -1.48 | 34.36 | 35.05 | 34.36 | 299750 |
| 1726521720 | 35.13 | 0.31 | 0.89 | 34.96 | 35.25 | 34.96 | 831009 |
| 1726262940 | 34.82 | 0.01 | 0.03 | 34.95 | 35.01 | 34.7917 | 99856 |
| 1726176540 | 34.81 | 0.37 | 1.07 | 34.7 | 34.85 | 34.4825 | 82761 |
| 1726090140 | 34.44 | 0.11 | 0.32 | 34.02 | 34.5584 | 34.02 | 145339 |
| 1726003500 | 34.33 | 0.02 | 0.06 | 34.246 | 34.39 | 34.11 | 89556 |
| 1725917160 | 34.3085 | 0.51 | 1.50 | 34.07 | 34.38 | 34.07 | 74960 |
| 1725658020 | 33.8 | 0.14 | 0.42 | 33.79 | 34.24 | 33.76 | 95383 |
| 1725571440 | 33.66 | -0.17 | -0.50 | 33.64 | 33.76 | 33.52 | 69031 |
| 1725485040 | 33.83 | 0.23 | 0.68 | 33.72 | 33.8741 | 33.21 | 94365 |
| 1725398880 | 33.6 | -0.37 | -1.09 | 33.420099 | 33.885 | 33.420099 | 75556 |
| 1725053340 | 33.97 | -0.14 | -0.40 | 33.68 | 34.2 | 33.68 | 79105 |
| 1724966400 | 34.105 | 0 | 0.01 | 34.1 | 34.25 | 33.46 | 206373 |
| 1724880360 | 34.1 | 0.09 | 0.26 | 34.1766 | 34.29 | 34.05 | 202451 |
| 1724794080 | 34.01 | 0.66 | 1.98 | 34.04 | 34.11 | 33.75 | 227443 |
| 1724707740 | 33.35 | -0.1 | -0.29 | 32.25 | 33.52 | 32.25 | 112346 |
| 1724448480 | 33.447 | 0.46 | 1.39 | 32.759999 | 33.66 | 32.759999 | 265016 |
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
