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 | 1.73 | 5.51130933418 | 31.39 | 33.33 | 31.38 | 11128300 | 32.64212767 | CS |
| 4 | 1.22 | 3.82445141066 | 31.9 | 33.33 | 30.86 | 7587100 | 31.98156043 | CS |
| 12 | -1.42 | -4.11117544876 | 34.54 | 35.92 | 30.86 | 7418488 | 32.80510004 | CS |
| 26 | 2.62 | 8.59016393443 | 30.5 | 36.36 | 28.6 | 7636703 | 32.33900267 | CS |
| 52 | -0.87 | -2.55957634598 | 33.99 | 36.36 | 28.6 | 7547128 | 32.88089706 | CS |
| 156 | 9.56 | 40.5772495756 | 23.56 | 36.36 | 21.04 | 7841231 | 28.99016244 | CS |
| 260 | 12.56199969 | 61.1051634428 | 20.55800031 | 36.36 | 15.13 | 7835411 | 26.34134908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 33.119999 | 1 | 3.11 | 32.119999 | 33.33 | 32.08 | 9794100 |
| 1731965340 | 32.119999 | -0.55 | -1.68 | 32.6 | 32.68 | 32.119999 | 9705200 |
| 1731619800 | 32.67 | 1.27 | 4.04 | 31.39 | 32.83 | 31.38 | 13885600 |
| 1731533400 | 31.4 | -0.02 | -0.06 | 31.47 | 31.72 | 31.03 | 6151100 |
| 1731446940 | 31.42 | 0.06 | 0.19 | 31.36 | 31.64 | 31.28 | 6937900 |
| 1731360540 | 31.36 | -0.06 | -0.19 | 31.42 | 31.52 | 31.25 | 4407500 |
| 1731101400 | 31.42 | -0.27 | -0.85 | 31.21 | 31.7 | 30.86 | 9484300 |
| 1731014940 | 31.69 | -0.17 | -0.53 | 31.65 | 32.299999 | 31.51 | 11917600 |
| 1730928600 | 31.86 | -0.29 | -0.90 | 31.57 | 32.67 | 31.51 | 9187500 |
| 1730842200 | 32.15 | 0 | 0.00 | 32.04 | 32.22 | 31.91 | 4516300 |
| 1730755800 | 32.15 | 0.75 | 2.39 | 31.78 | 32.43 | 31.69 | 6253700 |
| 1730496600 | 31.4 | -0.6 | -1.88 | 32.13 | 32.22 | 31.31 | 7214000 |
| 1730410200 | 32 | -0.3 | -0.93 | 32.15 | 32.53 | 32 | 6328300 |
| 1730323800 | 32.299999 | 0.21 | 0.65 | 32.21 | 32.52 | 31.99 | 7092000 |
| 1730237340 | 32.09 | 0.45 | 1.42 | 31.77 | 32.09 | 31.71 | 7279300 |
| 1730151000 | 31.64 | -0.11 | -0.35 | 31.99 | 32.13 | 31.62 | 7078300 |
| 1729891800 | 31.75 | -0.36 | -1.12 | 32.09 | 32.25 | 31.67 | 4130800 |
| 1729805400 | 32.11 | 0.16 | 0.50 | 31.9 | 32.32 | 31.66 | 5204300 |
| 1729719000 | 31.95 | -0.52 | -1.60 | 32.31 | 32.39 | 31.69 | 7710500 |
| 1729632600 | 32.47 | -0.06 | -0.18 | 32.13 | 32.67 | 32.02 | 6739500 |
| 1729546140 | 32.53 | 0.12 | 0.37 | 32.659999 | 32.909999 | 32.47 | 5341300 |
| 1729287000 | 32.409999 | -0.28 | -0.86 | 32.99 | 32.99 | 32.18 | 14806500 |
| 1729200540 | 32.689999 | -0.08 | -0.24 | 32.35 | 32.81 | 32.35 | 5499200 |
| 1729114140 | 32.77 | 0.11 | 0.34 | 32.479999 | 33.04 | 32.479999 | 8030000 |
| 1729027740 | 32.659999 | -0.04 | -0.12 | 32.71 | 33.1 | 32.6 | 5548000 |
| 1728941340 | 32.7 | 0.86 | 2.70 | 31.74 | 32.78 | 31.71 | 11137000 |
| 1728682200 | 31.84 | -0.25 | -0.78 | 31.95 | 32.009999 | 31.36 | 9907300 |
| 1728595740 | 32.09 | -0.23 | -0.71 | 32.24 | 32.409999 | 31.87 | 6312900 |
| 1728509400 | 32.32 | -0.41 | -1.25 | 32.53 | 32.6 | 32.17 | 8337400 |
| 1728422940 | 32.729999 | 0.56 | 1.74 | 32.08 | 32.9 | 32 | 7245700 |
| 1728336600 | 32.17 | -0.29 | -0.89 | 32.72 | 32.799999 | 32.17 | 3881100 |
| 1728077400 | 32.46 | 0.2 | 0.62 | 32.009999 | 32.58 | 31.93 | 6700400 |
| 1727991000 | 32.259999 | -0.29 | -0.89 | 32.2 | 32.36 | 31.7 | 7835300 |
| 1727904540 | 32.549999 | 0 | 0.00 | 32.79 | 33.03 | 32.39 | 5716000 |
| 1727818200 | 32.549999 | 0.06 | 0.18 | 32.57 | 32.88 | 32.49 | 5882800 |
| 1727731800 | 32.49 | 0.09 | 0.28 | 32.4 | 32.659999 | 32.32 | 6308900 |
| 1727472600 | 32.4 | -0.16 | -0.49 | 32.64 | 32.89 | 32.4 | 7222800 |
| 1727386140 | 32.56 | 0.03 | 0.09 | 32.56 | 32.869999 | 32.34 | 6290000 |
| 1727299740 | 32.53 | -0.16 | -0.49 | 32.63 | 32.71 | 32.299999 | 8928800 |
| 1727213400 | 32.689999 | 0.3 | 0.93 | 32.54 | 32.9 | 32.15 | 6845600 |
| 1727127000 | 32.39 | -0.26 | -0.80 | 32.61 | 32.71 | 32.259999 | 4786800 |
| 1726867800 | 32.65 | -0.58 | -1.75 | 33.39 | 33.439999 | 32.58 | 9148900 |
| 1726781400 | 33.229999 | -0.44 | -1.31 | 33.87 | 33.93 | 33.229999 | 4421200 |
| 1726695000 | 33.67 | -0.09 | -0.27 | 33.7 | 34.24 | 33.54 | 6303100 |
| 1726608600 | 33.76 | -0.34 | -1.00 | 34 | 34.07 | 33.66 | 8708500 |
| 1726522200 | 34.1 | 0.1 | 0.29 | 34.01 | 34.28 | 34.01 | 5151000 |
| 1726263000 | 34 | 0.26 | 0.77 | 34.08 | 34.28 | 33.87 | 9004300 |
| 1726176540 | 33.74 | -0.53 | -1.55 | 34.08 | 34.3 | 33.65 | 7457000 |
| 1726090140 | 34.27 | -0.23 | -0.67 | 34.47 | 34.61 | 34.12 | 7195100 |
| 1726003740 | 34.5 | -0.1 | -0.29 | 34.4 | 34.64 | 34.26 | 7432200 |
| 1725917400 | 34.6 | -0.15 | -0.43 | 34.81 | 34.95 | 34.51 | 3184300 |
| 1725658200 | 34.75 | -0.34 | -0.97 | 35 | 35.34 | 34.7 | 5442700 |
| 1725571800 | 35.09 | -0.55 | -1.54 | 35.55 | 35.56 | 34.71 | 7601500 |
| 1725485400 | 35.64 | 1.36 | 3.97 | 34.49 | 35.92 | 34.33 | 11115400 |
| 1725399000 | 34.28 | 0.18 | 0.53 | 34.35 | 34.47 | 34 | 8139600 |
| 1725312600 | 34.1 | -0.1 | -0.29 | 34.01 | 34.68 | 33.89 | 6593100 |
| 1725053400 | 34.2 | 0.17 | 0.50 | 34.01 | 34.2 | 33.83 | 12686900 |
| 1724967000 | 34.03 | -0.73 | -2.10 | 34.54 | 34.82 | 33.88 | 7105900 |
| 1724880600 | 34.76 | -0.13 | -0.37 | 34.63 | 34.87 | 34.38 | 5280000 |
| 1724794140 | 34.89 | 0.2 | 0.58 | 34.69 | 35.1 | 34.63 | 4687600 |
| 1724707740 | 34.69 | -0.51 | -1.45 | 35.46 | 35.46 | 34.6 | 5920400 |
| 1724448600 | 35.2 | 0.25 | 0.72 | 35.14 | 35.58 | 34.68 | 5606900 |
| 1724362140 | 34.95 | -0.68 | -1.91 | 35.67 | 35.67 | 34.71 | 7425300 |
| 1724275740 | 35.63 | -0.54 | -1.49 | 36.1 | 36.14 | 35.4 | 6660900 |
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
