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 | 0.2264 | 0.652261596082 | 34.71 | 35.1351 | 34.64 | 5255 | 34.85635981 | SP |
| 4 | 0.0664 | 0.190421565816 | 34.87 | 35.1351 | 34.0297 | 5523 | 34.73918699 | SP |
| 12 | -0.1036 | -0.295662100457 | 35.04 | 35.6 | 33.12 | 4693 | 34.45935896 | SP |
| 26 | 2.6864 | 8.32992248062 | 32.25 | 35.6 | 32.0352 | 4933 | 33.95186172 | SP |
| 52 | 4.8662 | 16.1827989172 | 30.0702 | 35.6 | 27.8737 | 5023 | 32.00718594 | SP |
| 156 | 4.3364 | 14.1712418301 | 30.6 | 35.6 | 25.21 | 4396 | 30.59362632 | SP |
| 260 | 9.6374 | 38.0939958101 | 25.299 | 35.6 | 16.9257 | 3797 | 29.42807542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 34.9364 | -0.14 | -0.41 | 34.92 | 34.94 | 34.92 | 168 |
| 1718317800 | 35.0813 | 0.04 | 0.10 | 35.07 | 35.0813 | 34.9903 | 3076 |
| 1718231400 | 35.0462 | 0.28 | 0.79 | 35.11 | 35.1351 | 35.0462 | 3263 |
| 1718145000 | 34.771 | -0.09 | -0.25 | 34.64 | 34.9 | 34.64 | 15610 |
| 1718058600 | 34.8582 | 0.09 | 0.26 | 34.71 | 34.8799 | 34.71 | 4160 |
| 1717799400 | 34.7689 | 0.05 | 0.14 | 34.77 | 34.845 | 34.765 | 5548 |
| 1717713000 | 34.72 | -0.04 | -0.13 | 34.8 | 34.8 | 34.68 | 10421 |
| 1717626600 | 34.7648 | 0.34 | 1.00 | 34.69 | 34.765 | 34.5 | 1980 |
| 1717540200 | 34.42 | -0.07 | -0.19 | 34.41 | 34.55 | 34.35 | 1297 |
| 1717453800 | 34.4852 | -0.02 | -0.07 | 34.34 | 34.4852 | 34.34 | 537 |
| 1717194600 | 34.5077 | 0.44 | 1.28 | 34.24 | 34.5077 | 34.12 | 489 |
| 1717108200 | 34.0714 | 0.04 | 0.12 | 34.06 | 34.17 | 34.05 | 2731 |
| 1717021800 | 34.0297 | -0.3 | -0.87 | 34.0297 | 34.0297 | 34.0297 | 78 |
| 1716935400 | 34.3284 | -0.21 | -0.62 | 34.63 | 34.63 | 34.22 | 6411 |
| 1716589800 | 34.5426 | 0.2 | 0.58 | 34.45 | 34.6 | 34.45 | 2505 |
| 1716503400 | 34.3431 | -0.4 | -1.14 | 34.87 | 34.87 | 34.3299 | 2723 |
| 1716417000 | 34.7385 | -0.11 | -0.32 | 34.75 | 34.75 | 34.69 | 576 |
| 1716330600 | 34.849 | 0.03 | 0.09 | 34.76 | 34.85 | 34.74 | 6411 |
| 1716244200 | 34.819 | -0.09 | -0.26 | 34.87 | 34.96 | 34.7435 | 36949 |
| 1715985000 | 34.909 | -0.02 | -0.06 | 34.95 | 34.95 | 34.81 | 1039 |
| 1715898600 | 34.929 | -0.01 | -0.03 | 34.95 | 34.95 | 34.875 | 1597 |
| 1715812200 | 34.94 | 0.36 | 1.03 | 34.75 | 34.94 | 34.75 | 1589 |
| 1715725800 | 34.5838 | 0.19 | 0.56 | 34.53 | 34.5838 | 34.45 | 6721 |
| 1715639400 | 34.3915 | -0.03 | -0.08 | 34.5 | 34.55 | 34.39 | 888 |
| 1715380200 | 34.418 | 0.17 | 0.49 | 34.42 | 34.42 | 34.32 | 2428 |
| 1715293800 | 34.249 | 0.18 | 0.52 | 34.07 | 34.26 | 34.07 | 17998 |
| 1715207400 | 34.0704 | 0.07 | 0.21 | 33.94 | 34.0704 | 33.94 | 919 |
| 1715121000 | 34.0005 | 0.02 | 0.05 | 34.11 | 34.11 | 34 | 1162 |
| 1715034600 | 33.9847 | 0.3 | 0.89 | 33.91 | 33.988 | 33.9 | 4827 |
| 1714775400 | 33.6846 | 0.35 | 1.05 | 33.75 | 33.75 | 33.6814 | 1120 |
| 1714689000 | 33.335299 | 0.13 | 0.38 | 33.22 | 33.3701 | 33.159999 | 7046 |
| 1714602600 | 33.2077 | -0.05 | -0.16 | 33.119999 | 33.61 | 33.119999 | 11474 |
| 1714516200 | 33.260399 | -0.39 | -1.16 | 33.59 | 33.6 | 33.260399 | 973 |
| 1714429800 | 33.65 | 0.05 | 0.15 | 33.66 | 33.693 | 33.6394 | 1709 |
| 1714170600 | 33.5996 | 0.02 | 0.06 | 33.52 | 33.71 | 33.52 | 870 |
| 1714084200 | 33.579 | -0.3 | -0.89 | 33.61 | 33.61 | 33.56 | 163 |
| 1713997800 | 33.881 | 0.06 | 0.18 | 33.87 | 33.881 | 33.87 | 592 |
| 1713911400 | 33.8195 | 0.31 | 0.92 | 33.82 | 33.85 | 33.8195 | 4054 |
| 1713825000 | 33.5125 | 0.23 | 0.70 | 33.45 | 33.6388 | 33.45 | 5748 |
| 1713565800 | 33.2796 | 0.05 | 0.14 | 33.259999 | 33.34 | 33.2599 | 1348 |
| 1713479400 | 33.2337 | -0.07 | -0.21 | 33.403399 | 33.403399 | 33.200499 | 3500 |
| 1713393000 | 33.305 | -0.08 | -0.24 | 33.509999 | 33.509999 | 33.223999 | 1791 |
| 1713306600 | 33.386499 | -0.14 | -0.42 | 33.38 | 33.4401 | 33.38 | 823 |
| 1713220200 | 33.5272 | -0.2 | -0.59 | 33.479999 | 33.57 | 33.479999 | 3092 |
| 1712961000 | 33.7253 | -0.65 | -1.90 | 34.1 | 34.1 | 33.6808 | 3791 |
| 1712874600 | 34.3777 | 0.1 | 0.31 | 34.37 | 34.44 | 34.07 | 13758 |
| 1712788200 | 34.2731 | -0.42 | -1.21 | 34.34 | 34.34 | 34.24 | 914 |
| 1712701800 | 34.6943 | 0.07 | 0.21 | 34.8 | 34.8 | 34.59 | 19785 |
| 1712615400 | 34.62 | -0.07 | -0.20 | 34.72 | 34.72 | 34.62 | 1227 |
| 1712356200 | 34.6911 | 0.21 | 0.60 | 34.49 | 34.76 | 34.49 | 1550 |
| 1712269800 | 34.485 | -0.39 | -1.13 | 35.15 | 35.22 | 34.485 | 5739 |
| 1712183400 | 34.8781 | -0.1 | -0.29 | 34.84 | 35.02 | 34.82 | 14524 |
| 1712097000 | 34.9801 | -0.3 | -0.85 | 34.98 | 34.99 | 34.9 | 8801 |
| 1712010600 | 35.2804 | -0.29 | -0.83 | 35.41 | 35.41 | 35.25 | 3498 |
| 1711665000 | 35.5744 | 0.13 | 0.38 | 35.47 | 35.6 | 35.47 | 1037 |
| 1711578600 | 35.4397 | 0.43 | 1.24 | 35.28 | 35.4397 | 35.27 | 748 |
| 1711492200 | 35.0056 | -0.06 | -0.16 | 35.15 | 35.15 | 35.0056 | 2781 |
| 1711405800 | 35.0623 | -0.06 | -0.17 | 35.04 | 35.09 | 35.03 | 5655 |
| 1711146600 | 35.123 | -0.14 | -0.39 | 35.27 | 35.27 | 35.1134 | 6901 |
| 1711060200 | 35.2602 | 0.25 | 0.71 | 35.24 | 35.34 | 35.24 | 12926 |
| 1710973800 | 35.0108 | 0.24 | 0.68 | 34.81 | 35.0108 | 34.74 | 4282 |
| 1710887400 | 34.7735 | 0.21 | 0.60 | 34.52 | 34.7799 | 34.52 | 6340 |
| 1710801000 | 34.5663 | 0.06 | 0.19 | 34.62 | 34.66 | 34.565 | 1153 |
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
