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 | -2.07 | -5.91935945096 | 34.97 | 36.17 | 32.9 | 2161371 | 34.57378687 | CS |
| 4 | 0.6 | 1.85758513932 | 32.3 | 36.17 | 30.49 | 2037895 | 33.54974941 | CS |
| 12 | 3.81 | 13.0972842901 | 29.09 | 36.17 | 26.9601 | 3214919 | 32.14163383 | CS |
| 26 | 4.75 | 16.8738898757 | 28.15 | 43.49 | 26.85 | 3135166 | 34.88457963 | CS |
| 52 | 8.18 | 33.0906148867 | 24.72 | 43.49 | 23.31 | 2471886 | 33.04369718 | CS |
| 156 | -44.95 | -57.7392421323 | 77.85 | 81.4 | 20.05 | 1755415 | 36.54136131 | CS |
| 260 | 0.4 | 1.23076923077 | 32.5 | 81.4 | 20.05 | 1828982 | 37.78582404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730414400 | 33.119999 | 0.04 | 0.12 | 33.06 | 33.59 | 32.95 | 2051704 |
| 1730328000 | 33.08 | -2.02 | -5.75 | 34.54 | 34.86 | 33.06 | 4008442 |
| 1730241600 | 35.1 | -0.8 | -2.23 | 35.65 | 35.65 | 35.09 | 1767614 |
| 1730155200 | 35.9 | 0.37 | 1.04 | 35.93 | 36.17 | 35.77 | 1278728 |
| 1729896000 | 35.53 | 0.13 | 0.37 | 35.8 | 35.97 | 35.25 | 1782097 |
| 1729809600 | 35.4 | 0.64 | 1.84 | 34.97 | 35.95 | 34.97 | 1884095 |
| 1729723200 | 34.76 | 0.01 | 0.03 | 34.5 | 35.04 | 34.3207 | 1039335 |
| 1729636800 | 34.75 | -0.37 | -1.05 | 35.0345 | 35.05 | 34.53 | 1988821 |
| 1729550400 | 35.12 | 0.1 | 0.29 | 35.26 | 35.43 | 34.7 | 1688484 |
| 1729291200 | 35.02 | 0.32 | 0.92 | 34.89 | 35.2 | 34.68 | 1679181 |
| 1729204800 | 34.7 | -0.16 | -0.46 | 34.89 | 35.2 | 34.53 | 1634954 |
| 1729118400 | 34.86 | 0.66 | 1.93 | 34.39 | 34.98 | 34 | 2339971 |
| 1729032000 | 34.2 | -0.04 | -0.12 | 34.22 | 34.385 | 33.63 | 1354875 |
| 1728945600 | 34.24 | 1.89 | 5.84 | 32.72 | 34.24 | 32.46 | 3077363 |
| 1728686400 | 32.35 | 1.63 | 5.31 | 30.95 | 32.61 | 30.94 | 2747599 |
| 1728600000 | 30.72 | -0.39 | -1.25 | 30.73 | 30.98 | 30.49 | 1814305 |
| 1728513600 | 31.11 | -0.66 | -2.08 | 31.79 | 31.79 | 30.96 | 2819871 |
| 1728427200 | 31.77 | 0.14 | 0.44 | 31.44 | 31.97 | 31.44 | 1166335 |
| 1728340800 | 31.63 | -0.9 | -2.77 | 32.03 | 32.03 | 31.26 | 1794482 |
| 1728081600 | 32.53 | 0.91 | 2.88 | 32.015 | 32.5938 | 31.51 | 2276655 |
| 1727995200 | 31.62 | -0.68 | -2.11 | 32.174999 | 32.2723 | 31.39 | 1995322 |
| 1727908800 | 32.299999 | 0.14 | 0.44 | 31.855 | 32.31 | 31.48 | 2117666 |
| 1727822400 | 32.159999 | 0.13 | 0.41 | 32.02 | 32.78 | 31.77 | 1836304 |
| 1727735520 | 32.03 | -0.43 | -1.32 | 32.31 | 32.75 | 31.6 | 3437731 |
| 1727476800 | 32.46 | -0.21 | -0.64 | 32.9 | 33.45 | 32.325 | 2289566 |
| 1727390400 | 32.67 | -0.03 | -0.09 | 32.96 | 33.2199 | 32.56 | 1816758 |
| 1727304000 | 32.7 | -1.26 | -3.71 | 34.01 | 34.305 | 32.67 | 3669369 |
| 1727217600 | 33.96 | -0.66 | -1.91 | 34.47 | 34.765 | 33.95 | 4615684 |
| 1727131200 | 34.62 | -0.3 | -0.86 | 35.1 | 35.16 | 34.28 | 2202499 |
| 1726872000 | 34.92 | 0.08 | 0.23 | 34.59 | 35.04 | 34.43 | 6533600 |
| 1726785600 | 34.84 | 0.29 | 0.84 | 35.335 | 35.51 | 34.69 | 3344352 |
| 1726699200 | 34.55 | -0.14 | -0.40 | 34.675 | 34.99 | 34.08 | 2726067 |
| 1726612800 | 34.69 | 0.74 | 2.18 | 34.34 | 34.87 | 34.15 | 2236152 |
| 1726526400 | 33.95 | -0.06 | -0.18 | 34.03 | 34.6 | 33.77 | 2422874 |
| 1726267200 | 34.01 | 0.03 | 0.09 | 34.08 | 34.46 | 33.87 | 3591012 |
| 1726180800 | 33.98 | 1.06 | 3.22 | 33.3785 | 34.02 | 33.18 | 2134873 |
| 1726094400 | 32.92 | 0.7 | 2.17 | 32.38 | 32.95 | 32.075 | 3252486 |
| 1726008000 | 32.22 | -0.14 | -0.43 | 32.24 | 32.56 | 31.9 | 1743121 |
| 1725921600 | 32.36 | 0.55 | 1.73 | 32.06 | 32.625 | 32.02 | 2670645 |
| 1725662400 | 31.81 | 0.04 | 0.13 | 31.95 | 32.08 | 31.42 | 3161195 |
| 1725576000 | 31.77 | 0.42 | 1.34 | 31.4477 | 32.04 | 31.39 | 1760108 |
| 1725489600 | 31.35 | 0.53 | 1.72 | 30.62 | 31.68 | 30.45 | 2104963 |
| 1725403200 | 30.82 | -0.18 | -0.58 | 31.26 | 31.69 | 30.5801 | 3123850 |
| 1725057600 | 31 | 0.67 | 2.21 | 30.45 | 31.09 | 30.325 | 2219044 |
| 1724971200 | 30.33 | -0.89 | -2.85 | 31.17 | 31.399 | 30.3 | 3224437 |
| 1724884800 | 31.22 | -0.56 | -1.76 | 31.67 | 31.89 | 30.78 | 3224713 |
| 1724798400 | 31.78 | 0.24 | 0.76 | 31.42 | 32.18 | 31.1606 | 2167959 |
| 1724712000 | 31.54 | -0.13 | -0.41 | 31.44 | 32.13 | 31.38 | 2969246 |
| 1724452800 | 31.67 | 0.34 | 1.09 | 31.42 | 32 | 31.09 | 3197392 |
| 1724366400 | 31.33 | -0.44 | -1.38 | 31.83 | 31.97 | 31.16 | 1699399 |
| 1724280000 | 31.77 | 1.01 | 3.28 | 30.88 | 31.805 | 30.52 | 3106506 |
| 1724193600 | 30.76 | -0.6 | -1.91 | 31.37 | 31.6 | 30.36 | 3425721 |
| 1724107200 | 31.36 | -1.28 | -3.92 | 31.71 | 32.1833 | 31.26 | 4765271 |
| 1723848000 | 32.64 | 0.32 | 0.99 | 32.015 | 33.02 | 31.94 | 3555924 |
| 1723761600 | 32.32 | 2.09 | 6.91 | 31.43 | 32.74 | 31.025 | 5694928 |
| 1723675200 | 30.23 | 0.81 | 2.75 | 29.48 | 30.75 | 28.57 | 5259572 |
| 1723588800 | 29.42 | 0.32 | 1.10 | 28.71 | 29.6598 | 28.68 | 4559466 |
| 1723502400 | 29.1 | -0.39 | -1.32 | 29.59 | 30.25 | 29.07 | 4049258 |
| 1723243200 | 29.49 | -0.73 | -2.42 | 30.45 | 30.84 | 29.32 | 6800579 |
| 1723156800 | 30.22 | -7.48 | -19.84 | 29.09 | 30.4 | 26.9601 | 25306924 |
| 1723070400 | 37.7 | -0.01 | -0.03 | 38.27 | 38.75 | 37.5 | 5895106 |
| 1722984000 | 37.71 | 1.58 | 4.37 | 36.6 | 38.06 | 35.82 | 1959487 |
| 1722897600 | 36.13 | -1.29 | -3.45 | 35.01 | 36.78 | 34.32 | 2423756 |
| 1722638400 | 37.42 | -0.57 | -1.50 | 36.7 | 37.49 | 35.74 | 3493762 |
| 1722552000 | 37.99 | -0.26 | -0.68 | 38.64 | 38.97 | 37.12 | 2109236 |
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
