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 | -0.18 | -0.529879305269 | 33.97 | 34.4 | 33.19 | 296070 | 33.72863641 | CS |
| 4 | 2.12 | 6.69403220714 | 31.67 | 34.4 | 31.5 | 446423 | 32.64558909 | CS |
| 12 | -0.41 | -1.19883040936 | 34.2 | 36.27 | 31.5 | 449511 | 33.46524909 | CS |
| 26 | 4.04 | 13.5798319328 | 29.75 | 37.86 | 29.24 | 397453 | 33.81262976 | CS |
| 52 | 9.16 | 37.1904181892 | 24.63 | 37.86 | 23.32 | 414187 | 31.10528619 | CS |
| 156 | -2.34 | -6.4766122336 | 36.13 | 41.04 | 23.32 | 498380 | 32.33949693 | CS |
| 260 | -2.34 | -6.4766122336 | 36.13 | 41.04 | 23.32 | 498380 | 32.33949693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 33.79 | -0.34 | -1.00 | 34.4 | 34.4 | 33.62 | 218866 |
| 1715294400 | 34.13 | 0.34 | 1.01 | 34.09 | 34.24 | 33.795 | 259840 |
| 1715208000 | 33.79 | 0.08 | 0.24 | 33.189999 | 34.02 | 33.189999 | 210424 |
| 1715121600 | 33.71 | 0.08 | 0.24 | 33.65 | 34.26 | 33.65 | 340025 |
| 1715035200 | 33.63 | 0.15 | 0.45 | 33.75 | 33.965 | 33.43 | 364437 |
| 1714776000 | 33.479999 | 0.14 | 0.42 | 33.97 | 33.98 | 33.47 | 300971 |
| 1714689600 | 33.34 | 0.72 | 2.21 | 33.009999 | 33.47 | 32.85 | 318571 |
| 1714603200 | 32.619999 | 0.85 | 2.68 | 32.509999 | 33.38 | 32.125 | 354754 |
| 1714516800 | 31.77 | -0.8 | -2.46 | 32.82 | 32.82 | 31.76 | 275191 |
| 1714430400 | 32.57 | 0.29 | 0.90 | 32.31 | 32.78 | 32.119999 | 499779 |
| 1714171200 | 32.28 | -0.2 | -0.62 | 32.63 | 32.755 | 32.205 | 244833 |
| 1714084800 | 32.479999 | -0.63 | -1.90 | 32.77 | 32.9 | 32.115 | 431334 |
| 1713998400 | 33.11 | 0.23 | 0.70 | 32.1 | 33.2 | 31.83 | 589486 |
| 1713912000 | 32.88 | -0.69 | -2.06 | 31.86 | 33.62 | 31.53 | 703237 |
| 1713825600 | 33.57 | 0.35 | 1.05 | 33.24 | 33.95 | 33 | 303492 |
| 1713566400 | 33.22 | 1.04 | 3.23 | 32.13 | 33.28 | 32.119999 | 513300 |
| 1713480000 | 32.18 | 0.36 | 1.13 | 31.92 | 32.56 | 31.85 | 446674 |
| 1713393600 | 31.82 | 0.02 | 0.06 | 32.09 | 32.33 | 31.77 | 1652183 |
| 1713307200 | 31.8 | -0.08 | -0.25 | 31.6 | 31.875 | 31.52 | 441926 |
| 1713220800 | 31.88 | -0.18 | -0.56 | 32.15 | 32.54 | 31.6 | 273435 |
| 1712961600 | 32.06 | -0.29 | -0.90 | 31.67 | 32.33 | 31.67 | 380791 |
| 1712875200 | 32.35 | -0.11 | -0.34 | 32.52 | 32.74 | 31.97 | 339741 |
| 1712788800 | 32.46 | -1.71 | -5.00 | 33.15 | 33.2 | 32.009999 | 486557 |
| 1712702400 | 34.17 | 0.17 | 0.50 | 34.07 | 34.5 | 33.86 | 310280 |
| 1712616000 | 34 | 0.53 | 1.58 | 33.77 | 34.15 | 33.625 | 339008 |
| 1712356800 | 33.47 | 0.27 | 0.81 | 32.93 | 33.63 | 32.92 | 308427 |
| 1712270400 | 33.2 | 0.15 | 0.45 | 33.79 | 34.05 | 33.17 | 434386 |
| 1712184000 | 33.049999 | -0.68 | -2.02 | 33.35 | 33.9 | 32.88 | 537756 |
| 1712097600 | 33.73 | -1.1 | -3.16 | 34.27 | 34.45 | 33.59 | 3616140 |
| 1712011200 | 34.83 | -0.48 | -1.36 | 35.33 | 36.27 | 34.62 | 1670157 |
| 1711665600 | 35.31 | -0.22 | -0.62 | 35.24 | 35.85 | 35.215 | 703815 |
| 1711579200 | 35.53 | 1.48 | 4.35 | 34.24 | 35.59 | 34.24 | 289970 |
| 1711492800 | 34.05 | -0.6 | -1.73 | 35 | 35.13 | 34.03 | 272991 |
| 1711406400 | 34.65 | -0.08 | -0.23 | 34.81 | 35.23 | 34.46 | 185360 |
| 1711147200 | 34.73 | -0.33 | -0.94 | 35.12 | 35.12 | 34.42 | 310195 |
| 1711060800 | 35.06 | 0.54 | 1.56 | 34.54 | 35.24 | 34.54 | 303339 |
| 1710974400 | 34.52 | 1.33 | 4.01 | 33.52 | 34.965 | 33.049999 | 352809 |
| 1710888000 | 33.189999 | -0.11 | -0.33 | 33.119999 | 33.68 | 33.119999 | 297960 |
| 1710801600 | 33.299999 | -0.35 | -1.04 | 33.92 | 33.92 | 33.18 | 272700 |
| 1710542400 | 33.65 | 0.55 | 1.66 | 32.99 | 33.84 | 32.99 | 723094 |
| 1710456000 | 33.1 | -0.84 | -2.47 | 33.78 | 34.02 | 32.799999 | 297954 |
| 1710369600 | 33.94 | -0.38 | -1.11 | 34.18 | 34.8 | 33.801 | 253856 |
| 1710283200 | 34.32 | -0.48 | -1.38 | 34.54 | 34.92 | 34.15 | 256341 |
| 1710196800 | 34.8 | -0.25 | -0.71 | 34.78 | 35.2 | 34.57 | 453948 |
| 1709941200 | 35.05 | 0.38 | 1.10 | 35.26 | 35.285 | 34.82 | 298114 |
| 1709854800 | 34.67 | 0.46 | 1.34 | 34.66 | 35.14 | 34.415 | 264089 |
| 1709768400 | 34.21 | 0.01 | 0.03 | 34.25 | 34.855 | 33.475 | 293791 |
| 1709682000 | 34.2 | 1.41 | 4.30 | 32.67 | 34.24 | 32.67 | 349301 |
| 1709595600 | 32.79 | -0.35 | -1.06 | 33.25 | 33.86 | 32.71 | 228391 |
| 1709336400 | 33.14 | -0.12 | -0.36 | 33.07 | 33.21 | 32.4 | 184812 |
| 1709250000 | 33.259999 | 0.4 | 1.22 | 32.96 | 33.87 | 32.96 | 214103 |
| 1709163600 | 32.86 | -0.48 | -1.44 | 32.939999 | 33.409999 | 32.84 | 285560 |
| 1709077200 | 33.34 | 0.22 | 0.66 | 33.64 | 33.79 | 33 | 254471 |
| 1708990800 | 33.119999 | -0.28 | -0.84 | 33.67 | 33.6759 | 32.869999 | 267508 |
| 1708731600 | 33.4 | 0.6 | 1.83 | 32.75 | 33.83 | 32.53 | 489770 |
| 1708645200 | 32.799999 | -0.26 | -0.79 | 32.909999 | 33.299999 | 32.52 | 282176 |
| 1708558800 | 33.06 | -0.48 | -1.43 | 33.509999 | 33.509999 | 32.96 | 255719 |
| 1708472400 | 33.54 | -0.38 | -1.12 | 33.33 | 34.08 | 33.33 | 166912 |
| 1708126800 | 33.92 | -0.85 | -2.44 | 34.2 | 34.475 | 33.89 | 263151 |
| 1708040400 | 34.77 | 1.42 | 4.26 | 33.67 | 34.87 | 33.52 | 286520 |
| 1707954000 | 33.35 | 0.77 | 2.36 | 33.08 | 33.46 | 32.57 | 221914 |
| 1707867600 | 32.58 | -1.67 | -4.88 | 33.1 | 33.235 | 32 | 480477 |
| 1707781200 | 34.25 | 0.65 | 1.93 | 33.6 | 34.64 | 33.546599 | 391183 |
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
