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 | 0.33 | 1.0101010101 | 32.67 | 34.33 | 32.65 | 715948 | 33.40718661 | CS |
| 4 | -3.58 | -9.78676872608 | 36.58 | 36.58 | 31.9 | 780217 | 33.79760579 | CS |
| 12 | -1.49 | -4.32009278052 | 34.49 | 38.305 | 31.9 | 1033386 | 35.18780452 | CS |
| 26 | 5.31 | 19.1765980498 | 27.69 | 43.37 | 26.78 | 1117203 | 35.81679081 | CS |
| 52 | 3.78 | 12.9363449692 | 29.22 | 43.37 | 25.99 | 1123689 | 33.67258823 | CS |
| 156 | -34.43 | -51.0603588907 | 67.43 | 79.06 | 25.99 | 976642 | 46.61085768 | CS |
| 260 | -44.35 | -57.3367808662 | 77.35 | 88.99 | 25.99 | 919357 | 53.4040474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 33.14 | -0.09 | -0.27 | 33.35 | 33.93 | 33.14 | 799966 |
| 1714084800 | 33.229999 | -0.48 | -1.42 | 33 | 33.35 | 32.67 | 709596 |
| 1713998400 | 33.71 | -0.02 | -0.06 | 33.42 | 33.75 | 33.14 | 723457 |
| 1713912000 | 33.73 | 0.31 | 0.93 | 33.4 | 34.33 | 33.32 | 589168 |
| 1713825600 | 33.42 | 0.33 | 1.00 | 33.1 | 33.58 | 32.869999 | 636343 |
| 1713566400 | 33.09 | 0.42 | 1.29 | 32.67 | 33.159999 | 32.65 | 917618 |
| 1713480000 | 32.67 | 0.27 | 0.83 | 32.65 | 32.99 | 32.32 | 671434 |
| 1713393600 | 32.4 | 0.01 | 0.03 | 32.5 | 32.924999 | 32.36 | 715707 |
| 1713307200 | 32.39 | -0.56 | -1.70 | 32.1 | 32.9 | 31.9 | 868132 |
| 1713220800 | 32.95 | -0.52 | -1.55 | 33.72 | 33.82 | 32.77 | 869235 |
| 1712961600 | 33.47 | -0.52 | -1.53 | 33.87 | 33.87 | 33.18 | 883668 |
| 1712875200 | 33.99 | 0.75 | 2.26 | 33.46 | 34.01 | 33.189999 | 1036927 |
| 1712788800 | 33.24 | -2.63 | -7.33 | 34.26 | 34.4 | 32.97 | 696339 |
| 1712702400 | 35.87 | 0.93 | 2.66 | 35.07 | 35.97 | 35.07 | 840407 |
| 1712616000 | 34.94 | 0.8 | 2.34 | 34.5 | 35.03 | 34.44 | 564226 |
| 1712356800 | 34.14 | 0.04 | 0.12 | 33.79 | 34.36 | 33.68 | 791984 |
| 1712270400 | 34.1 | -0.61 | -1.76 | 35.18 | 35.45 | 34 | 666695 |
| 1712184000 | 34.71 | 0.01 | 0.03 | 34.45 | 35.16 | 34.315 | 819973 |
| 1712097600 | 34.7 | -0.46 | -1.31 | 34.275 | 34.72 | 34.08 | 809250 |
| 1712011200 | 35.16 | -1.27 | -3.49 | 36.58 | 36.58 | 35.03 | 938259 |
| 1711665600 | 36.43 | 0.31 | 0.86 | 36.38 | 36.955 | 36.15 | 951103 |
| 1711579200 | 36.12 | 0.42 | 1.18 | 35.56 | 36.17 | 35.47 | 1178939 |
| 1711492800 | 35.7 | -0.56 | -1.54 | 36.53 | 36.55 | 35.64 | 1223464 |
| 1711406400 | 36.26 | 0.5 | 1.40 | 35.76 | 36.385 | 35.76 | 1304071 |
| 1711147200 | 35.76 | -1.73 | -4.61 | 37.49 | 38.01 | 35.62 | 1035905 |
| 1711060800 | 37.49 | 1.31 | 3.62 | 36.61 | 37.75 | 36.38 | 1713458 |
| 1710974400 | 36.18 | 1.04 | 2.96 | 34.97 | 36.27 | 34.73 | 801994 |
| 1710888000 | 35.14 | 0.18 | 0.51 | 34.75 | 35.2 | 34.66 | 826707 |
| 1710801600 | 34.96 | 0.29 | 0.84 | 34.81 | 35.06 | 34.45 | 707818 |
| 1710542400 | 34.67 | 0.29 | 0.84 | 34.16 | 35.16 | 34.16 | 2394099 |
| 1710456000 | 34.38 | -0.91 | -2.58 | 35.02 | 35.26 | 33.96 | 849423 |
| 1710369600 | 35.29 | -0.02 | -0.06 | 35.37 | 35.99 | 35.26 | 536845 |
| 1710283200 | 35.31 | -0.21 | -0.59 | 35.52 | 35.71 | 34.7 | 792452 |
| 1710196800 | 35.52 | -0.8 | -2.20 | 36.12 | 36.55 | 35.5 | 895767 |
| 1709941200 | 36.32 | -0.05 | -0.14 | 36.76 | 37.315 | 36.3 | 780048 |
| 1709854800 | 36.37 | 0.35 | 0.97 | 36.31 | 36.6 | 36.07 | 564155 |
| 1709768400 | 36.02 | -0.84 | -2.28 | 37.46 | 37.46 | 35.73 | 959276 |
| 1709682000 | 36.86 | -0.32 | -0.86 | 36.73 | 37.74 | 36.57 | 1517225 |
| 1709595600 | 37.18 | 0.49 | 1.34 | 36.73 | 37.69 | 36.25 | 1009324 |
| 1709336400 | 36.69 | -1.2 | -3.17 | 37.56 | 37.82 | 36.565 | 1776555 |
| 1709250000 | 37.89 | 1.79 | 4.96 | 36.7 | 38.305 | 36.18 | 2399104 |
| 1709163600 | 36.1 | 0.28 | 0.78 | 35.5 | 36.7 | 35.3401 | 981772 |
| 1709077200 | 35.82 | 0.52 | 1.47 | 35.82 | 36.08 | 35.48 | 646380 |
| 1708990800 | 35.3 | -0.56 | -1.56 | 35.91 | 36.1 | 35.13 | 623276 |
| 1708731600 | 35.86 | -0.58 | -1.59 | 36.45 | 36.47 | 35.84 | 617311 |
| 1708645200 | 36.44 | 0.22 | 0.61 | 36.22 | 36.785 | 35.91 | 1245875 |
| 1708558800 | 36.22 | 0.05 | 0.14 | 35.82 | 36.31 | 35.7 | 939859 |
| 1708472400 | 36.17 | -0.09 | -0.25 | 35.81 | 36.249 | 35.45 | 1191113 |
| 1708126800 | 36.26 | 0.3 | 0.83 | 35.23 | 36.48 | 34.775 | 813341 |
| 1708040400 | 35.96 | 2 | 5.89 | 34.46 | 35.97 | 34.405 | 869401 |
| 1707954000 | 33.96 | 0.68 | 2.04 | 33.88 | 34.25 | 33.54 | 1211118 |
| 1707867600 | 33.28 | -2.39 | -6.70 | 33.479999 | 33.81 | 32.689999 | 1395476 |
| 1707781200 | 35.67 | 0.95 | 2.74 | 35.03 | 36.13 | 34.97 | 1022917 |
| 1707522000 | 34.72 | -0.25 | -0.71 | 34.93 | 35.27 | 34.36 | 1087808 |
| 1707435600 | 34.97 | 0.66 | 1.92 | 34.21 | 35.17 | 34.17 | 960651 |
| 1707349200 | 34.31 | 0.37 | 1.09 | 34.01 | 34.68 | 33.15 | 1580097 |
| 1707262800 | 33.94 | -0.48 | -1.39 | 33.56 | 34.28 | 32.97 | 2408601 |
| 1707176400 | 34.42 | -0.46 | -1.32 | 34.13 | 34.81 | 33.88 | 1324866 |
| 1706917200 | 34.88 | -0.32 | -0.91 | 34.49 | 35.23 | 33.93 | 1944392 |
| 1706830800 | 35.2 | -0.56 | -1.57 | 35.82 | 35.82 | 33.73 | 3242440 |
| 1706744400 | 35.76 | -2.24 | -5.89 | 37.82 | 38 | 35.585 | 2166152 |
| 1706658000 | 38 | -1.48 | -3.75 | 39.09 | 39.21 | 37.86 | 997286 |
| 1706571600 | 39.48 | 0.55 | 1.41 | 38.93 | 39.62 | 38.63 | 738355 |
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
