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 | 0.57 | 1.75492610837 | 32.48 | 33.42 | 32.22 | 744025 | 32.92843482 | CS |
| 4 | -2.24 | -6.34740719751 | 35.29 | 35.63 | 31.9 | 965953 | 33.40312017 | CS |
| 12 | -2.53 | -7.11073636875 | 35.58 | 37.1 | 31.9 | 851506 | 34.87318279 | CS |
| 26 | 0.28 | 0.854440036619 | 32.77 | 37.1 | 31.08 | 800522 | 34.29930561 | CS |
| 52 | -4.28 | -11.4653094026 | 37.33 | 38.93 | 30.23 | 902735 | 34.47638178 | CS |
| 156 | 0 | 0 | 33.05 | 45.55 | 27.88 | 762933 | 34.73573974 | CS |
| 260 | -4.74 | -12.5430007939 | 37.79 | 45.55 | 13.06 | 756538 | 32.10991003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 33.049999 | 0.14 | 0.43 | 32.83 | 33.119999 | 32.82 | 511120 |
| 1715812800 | 32.909999 | 0.24 | 0.73 | 32.799999 | 33.06 | 32.68 | 842972 |
| 1715726400 | 32.67 | -0.22 | -0.67 | 33.07 | 33.07 | 32.409999 | 811361 |
| 1715640000 | 32.89 | -0.14 | -0.42 | 33.15 | 33.2021 | 32.86 | 895623 |
| 1715380800 | 33.03 | -0.23 | -0.69 | 33.17 | 33.42 | 32.939999 | 558001 |
| 1715294400 | 33.259999 | 0.78 | 2.40 | 32.479999 | 33.259999 | 32.22 | 612268 |
| 1715208000 | 32.479999 | 0.42 | 1.31 | 32.07 | 32.59 | 31.94 | 944598 |
| 1715121600 | 32.06 | -1.28 | -3.84 | 32.1 | 32.32 | 31.9 | 955719 |
| 1715035200 | 33.34 | 0.45 | 1.37 | 33.14 | 33.585 | 33.049999 | 1246586 |
| 1714776000 | 32.89 | -0.11 | -0.33 | 33.159999 | 33.38 | 32.89 | 828958 |
| 1714689600 | 33 | 0.21 | 0.64 | 32.939999 | 33.04 | 32.485 | 968085 |
| 1714603200 | 32.79 | -0.06 | -0.18 | 32.77 | 33.25 | 32.659999 | 843584 |
| 1714516800 | 32.85 | 0.18 | 0.55 | 32.67 | 33.2 | 32.439999 | 1263356 |
| 1714430400 | 32.67 | -0.13 | -0.40 | 32.869999 | 33.549999 | 32.47 | 1465246 |
| 1714171200 | 32.799999 | -1.35 | -3.95 | 33.56 | 34.68 | 32.2 | 1808104 |
| 1714084800 | 34.15 | -0.83 | -2.37 | 34.72 | 34.775 | 34.12 | 1108824 |
| 1713998400 | 34.98 | 0.03 | 0.09 | 34.75 | 35.12 | 34.71 | 644221 |
| 1713912000 | 34.95 | -0.42 | -1.19 | 35.29 | 35.37 | 34.7257 | 670405 |
| 1713825600 | 35.37 | 0.08 | 0.23 | 35.27 | 35.63 | 35.03 | 1068954 |
| 1713566400 | 35.29 | 0.33 | 0.94 | 34.97 | 35.455 | 34.905 | 1319158 |
| 1713480000 | 34.96 | -0.12 | -0.34 | 35.29 | 35.555 | 34.94 | 466619 |
| 1713393600 | 35.08 | -0.14 | -0.40 | 35.49 | 35.6 | 35.04 | 888897 |
| 1713307200 | 35.22 | 0.16 | 0.46 | 34.77 | 35.3 | 34.55 | 1364234 |
| 1713220800 | 35.06 | -0.67 | -1.88 | 35.88 | 35.95 | 34.99 | 707305 |
| 1712961600 | 35.73 | -0.84 | -2.30 | 36.58 | 36.865 | 35.69 | 725406 |
| 1712875200 | 36.57 | 0.3 | 0.83 | 36.37 | 36.64 | 36.11 | 798404 |
| 1712788800 | 36.27 | -0.52 | -1.41 | 36.41 | 36.795 | 36.18 | 617743 |
| 1712702400 | 36.79 | 0 | 0.00 | 37 | 37.1 | 36.535 | 1097969 |
| 1712616000 | 36.79 | 0.42 | 1.15 | 36.36 | 36.8 | 36.27 | 727905 |
| 1712356800 | 36.37 | 0.37 | 1.03 | 36.14 | 36.52 | 36.01 | 502472 |
| 1712270400 | 36 | -0.36 | -0.99 | 36.65 | 36.7044 | 35.95 | 957670 |
| 1712184000 | 36.36 | 0.01 | 0.03 | 36.28 | 36.64 | 36.1 | 541080 |
| 1712097600 | 36.35 | 0.26 | 0.72 | 36.01 | 36.51 | 35.82 | 774275 |
| 1712011200 | 36.09 | -0.03 | -0.08 | 36.2 | 36.2 | 35.66 | 619935 |
| 1711665600 | 36.12 | 0.51 | 1.43 | 35.74 | 36.265 | 35.65 | 1206034 |
| 1711579200 | 35.61 | -0.05 | -0.14 | 35.82 | 36.065 | 35.45 | 647720 |
| 1711492800 | 35.66 | -0.23 | -0.64 | 36 | 36.1 | 35.6 | 706178 |
| 1711406400 | 35.89 | 0.48 | 1.36 | 35.5 | 36.08 | 35.475 | 889386 |
| 1711147200 | 35.41 | -0.24 | -0.67 | 35.75 | 35.795 | 34.97 | 1046069 |
| 1711060800 | 35.65 | -0.01 | -0.03 | 35.65 | 35.79 | 35.43 | 929436 |
| 1710974400 | 35.66 | 0.17 | 0.48 | 35.5 | 35.66 | 34.98 | 1031985 |
| 1710888000 | 35.49 | 0.38 | 1.08 | 35.1 | 35.57 | 35.0775 | 707503 |
| 1710801600 | 35.11 | -0.7 | -1.95 | 35.72 | 35.82 | 35.06 | 716520 |
| 1710542400 | 35.81 | 0.34 | 0.96 | 35.06 | 35.85 | 35.06 | 1526289 |
| 1710456000 | 35.47 | -0.24 | -0.67 | 35.73 | 35.92 | 35.26 | 663601 |
| 1710369600 | 35.71 | 0.31 | 0.88 | 35.44 | 35.89 | 35.44 | 445270 |
| 1710283200 | 35.4 | -0.59 | -1.64 | 35.91 | 36.16 | 35.3 | 552305 |
| 1710196800 | 35.99 | 0.72 | 2.04 | 35.17 | 36.05 | 35.15 | 867601 |
| 1709941200 | 35.27 | -0.44 | -1.23 | 35.73 | 36.01 | 35.115 | 815865 |
| 1709854800 | 35.71 | -0.36 | -1.00 | 36.21 | 36.41 | 35.68 | 690043 |
| 1709768400 | 36.07 | -0.36 | -0.99 | 36.65 | 36.65 | 35.99 | 590560 |
| 1709682000 | 36.43 | 0.23 | 0.64 | 36.06 | 36.455 | 35.93 | 799062 |
| 1709595600 | 36.2 | 0.32 | 0.89 | 36.04 | 36.73 | 35.93 | 982054 |
| 1709336400 | 35.88 | 0.65 | 1.85 | 35.14 | 35.91 | 35.04 | 857066 |
| 1709250000 | 35.23 | -0.39 | -1.09 | 35.73 | 35.73 | 34.81 | 946282 |
| 1709163600 | 35.62 | 0.05 | 0.14 | 35.4 | 35.805 | 35.4 | 540140 |
| 1709077200 | 35.57 | 0.25 | 0.71 | 35.36 | 35.63 | 35.22 | 499068 |
| 1708990800 | 35.32 | 0.09 | 0.26 | 35.29 | 35.38 | 34.915 | 481972 |
| 1708731600 | 35.23 | -0.36 | -1.01 | 35.55 | 35.705 | 35.21 | 626250 |
| 1708645200 | 35.59 | 0.28 | 0.79 | 35.58 | 35.79 | 35.26 | 861628 |
| 1708558800 | 35.31 | 0.32 | 0.91 | 35.1 | 35.465 | 34.9 | 481236 |
| 1708472400 | 34.99 | -0.17 | -0.48 | 35.09 | 35.33 | 34.92 | 387935 |
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
