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 | -0.68 | -1.97044334975 | 34.51 | 35.72 | 33.16 | 9789793 | 34.53426858 | CS |
| 4 | -5.09 | -13.0781089414 | 38.92 | 39.69 | 33.16 | 6377108 | 36.28873997 | CS |
| 12 | -0.19 | -0.558495002939 | 34.02 | 41.28 | 32.7 | 5627226 | 36.39274398 | CS |
| 26 | 0.95 | 2.88929440389 | 32.88 | 41.28 | 31.765 | 4340611 | 36.07041673 | CS |
| 52 | -1.05 | -3.01032110092 | 34.88 | 41.28 | 29.005 | 3720832 | 34.81389871 | CS |
| 156 | -23.13 | -40.6074438202 | 56.96 | 65.27 | 29.005 | 3272867 | 41.11880075 | CS |
| 260 | -11.92 | -26.0546448087 | 45.75 | 65.27 | 26.38 | 3201870 | 41.49001969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 33.83 | 0.31 | 0.92 | 33.72 | 33.985 | 33.28 | 6735102 |
| 1714084800 | 33.52 | -0.91 | -2.64 | 33.2 | 34.27 | 33.159999 | 12003019 |
| 1713998400 | 34.43 | 0.02 | 0.06 | 34.2 | 34.56 | 33.92 | 8249442 |
| 1713912000 | 34.41 | -0.35 | -1.01 | 33.92 | 34.495 | 33.67 | 6744503 |
| 1713825600 | 34.76 | -0.61 | -1.72 | 35.3 | 35.41 | 34.54 | 7333453 |
| 1713566400 | 35.37 | 0.11 | 0.31 | 34.51 | 35.72 | 34.51 | 14618550 |
| 1713480000 | 35.26 | 0.2 | 0.57 | 35.22 | 35.65 | 35.09 | 5229363 |
| 1713393600 | 35.06 | -0.85 | -2.37 | 36.11 | 36.17 | 35.01 | 6380954 |
| 1713307200 | 35.91 | -0.86 | -2.34 | 37.01 | 37.03 | 35.8 | 8615436 |
| 1713220800 | 36.77 | -0.37 | -1.00 | 37.67 | 38 | 36.56 | 3535896 |
| 1712961600 | 37.14 | -0.67 | -1.77 | 37.1 | 37.7 | 36.89 | 5969264 |
| 1712875200 | 37.81 | -0.44 | -1.15 | 37.96 | 38.26 | 37.715 | 4189422 |
| 1712788800 | 38.25 | 0.11 | 0.29 | 37.71 | 38.305 | 37.33 | 7844089 |
| 1712702400 | 38.14 | -0.07 | -0.18 | 38.1 | 38.585 | 37.735 | 3673422 |
| 1712616000 | 38.21 | -0.45 | -1.16 | 39.01 | 39.09 | 37.88 | 6814584 |
| 1712356800 | 38.66 | -0.63 | -1.60 | 39.12 | 39.2 | 38.39 | 3347028 |
| 1712270400 | 39.29 | 0.22 | 0.56 | 39.23 | 39.69 | 38.79 | 5908821 |
| 1712184000 | 39.07 | 0.37 | 0.96 | 38.76 | 39.13 | 38.63 | 4046836 |
| 1712097600 | 38.7 | -0.33 | -0.85 | 38.9 | 38.985 | 38.22 | 3806700 |
| 1712011200 | 39.03 | 0.01 | 0.03 | 38.92 | 39.37 | 38.88 | 2854273 |
| 1711665600 | 39.02 | -0.37 | -0.94 | 39.29 | 39.48 | 38.6 | 7770573 |
| 1711579200 | 39.39 | 1.19 | 3.12 | 38.2 | 39.4 | 37.41 | 10984046 |
| 1711492800 | 38.2 | -2.65 | -6.49 | 40.87 | 41.28 | 37.22 | 19956963 |
| 1711406400 | 40.85 | 1.32 | 3.34 | 39.63 | 40.86 | 39.63 | 4454564 |
| 1711147200 | 39.53 | -0.35 | -0.88 | 40 | 40.1 | 39.53 | 2642859 |
| 1711060800 | 39.88 | 0.65 | 1.66 | 39.43 | 39.99 | 39.05 | 4236986 |
| 1710974400 | 39.23 | 0.46 | 1.19 | 39.01 | 40.34 | 38.7 | 6744663 |
| 1710888000 | 38.77 | 3.83 | 10.96 | 35.61 | 38.845 | 35.459 | 12425414 |
| 1710801600 | 34.94 | -1.41 | -3.88 | 36.32 | 36.32 | 34.9 | 5409447 |
| 1710542400 | 36.35 | 0.16 | 0.44 | 36.09 | 36.44 | 35.681 | 21720068 |
| 1710456000 | 36.19 | -0.1 | -0.28 | 36.14 | 36.5 | 35.985 | 3411641 |
| 1710369600 | 36.29 | 0.16 | 0.44 | 36.32 | 36.62 | 35.92 | 2834921 |
| 1710283200 | 36.13 | -0.49 | -1.34 | 36.55 | 36.69 | 36.02 | 2021861 |
| 1710196800 | 36.62 | 0.38 | 1.05 | 36.09 | 36.89 | 35.87 | 2008204 |
| 1709941200 | 36.24 | 0.36 | 1.00 | 36 | 36.27 | 35.7 | 2068798 |
| 1709854800 | 35.88 | 0.17 | 0.48 | 35.95 | 36.275 | 35.745 | 2839405 |
| 1709768400 | 35.71 | -0.14 | -0.39 | 36.2 | 36.4 | 35.37 | 3183346 |
| 1709682000 | 35.85 | -0.04 | -0.11 | 35.65 | 36.11 | 35.645 | 3057523 |
| 1709595600 | 35.89 | 0.84 | 2.40 | 35.61 | 36.3 | 35.47 | 4242929 |
| 1709336400 | 35.05 | -0.31 | -0.88 | 35.24 | 35.565 | 34.97 | 2730990 |
| 1709250000 | 35.36 | 0.74 | 2.14 | 34.65 | 35.98 | 34.65 | 4589730 |
| 1709163600 | 34.62 | 0.42 | 1.23 | 34.06 | 35.15 | 33.98 | 4773940 |
| 1709077200 | 34.2 | 0.4 | 1.18 | 33.93 | 34.295 | 33.86 | 2236075 |
| 1708990800 | 33.8 | -0.93 | -2.68 | 34.36 | 34.565 | 33.8 | 4644998 |
| 1708731600 | 34.73 | 0.24 | 0.70 | 34.52 | 34.8 | 34.245 | 3364877 |
| 1708645200 | 34.49 | -0.24 | -0.69 | 34.63 | 34.86 | 34.36 | 4620856 |
| 1708558800 | 34.73 | -1.01 | -2.83 | 35.27 | 35.38 | 34.6 | 4077016 |
| 1708472400 | 35.74 | -0.06 | -0.17 | 36.51 | 37.19 | 35.68 | 5476909 |
| 1708126800 | 35.8 | 0.73 | 2.08 | 35.01 | 35.92 | 35 | 5380687 |
| 1708040400 | 35.07 | 0.54 | 1.56 | 34.53 | 35.09 | 34.45 | 2079673 |
| 1707954000 | 34.53 | -0.08 | -0.23 | 34.69 | 34.9 | 34.235 | 3064642 |
| 1707867600 | 34.61 | -0.89 | -2.51 | 35.2 | 35.36 | 34.405 | 4074143 |
| 1707781200 | 35.5 | 0.24 | 0.68 | 35.27 | 35.995 | 35.24 | 3463138 |
| 1707522000 | 35.26 | 0.37 | 1.06 | 34.85 | 35.32 | 34.63 | 3731748 |
| 1707435600 | 34.89 | 1.03 | 3.04 | 33.98 | 35.045 | 33.85 | 5976163 |
| 1707349200 | 33.86 | 0.72 | 2.17 | 33.45 | 33.88 | 33.06 | 4919959 |
| 1707262800 | 33.14 | 0.17 | 0.52 | 32.88 | 33.409999 | 32.7 | 3073397 |
| 1707176400 | 32.97 | -0.49 | -1.46 | 33.15 | 33.32 | 32.92 | 5227737 |
| 1706917200 | 33.46 | -0.9 | -2.62 | 34.02 | 34.15 | 33.1 | 5693166 |
| 1706830800 | 34.36 | -1.47 | -4.10 | 35.71 | 35.99 | 34.245 | 7870913 |
| 1706744400 | 35.83 | -0.49 | -1.35 | 36.39 | 36.41 | 35.62 | 5965798 |
| 1706658000 | 36.32 | -0.4 | -1.09 | 36.54 | 36.66 | 36.22 | 3974720 |
| 1706571600 | 36.72 | -0.85 | -2.26 | 37.27 | 37.4299 | 36.55 | 3267342 |
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
