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 | 1.13 | 3.0376344086 | 37.2 | 38.52 | 36.66 | 989816 | 37.56485233 | CS |
| 4 | 2.4 | 6.6796548845 | 35.93 | 38.52 | 34.935 | 1150210 | 36.42233336 | CS |
| 12 | 3 | 8.4913671101 | 35.33 | 38.52 | 34.2 | 1185299 | 35.99107262 | CS |
| 26 | 5.3 | 16.0460187708 | 33.03 | 38.52 | 32.06 | 1415836 | 34.51432192 | CS |
| 52 | 1.73 | 4.72677595628 | 36.6 | 38.52 | 31.245 | 1417134 | 34.49213684 | CS |
| 156 | 4.67 | 13.8740344623 | 33.66 | 42.91 | 31.245 | 1229395 | 36.36965197 | CS |
| 260 | -4.12 | -9.70553592462 | 42.45 | 46.43 | 23.005 | 1304574 | 35.71966971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 38.33 | 0.28 | 0.74 | 38.19 | 38.355 | 38.04 | 869284 |
| 1721947200 | 38.05 | 0.3 | 0.79 | 37.99 | 38.52 | 37.88 | 1250875 |
| 1721860800 | 37.75 | 0.38 | 1.02 | 37.56 | 37.99 | 37.47 | 1071124 |
| 1721774400 | 37.37 | 0.02 | 0.04 | 37.32 | 37.59 | 37.245 | 1084526 |
| 1721688000 | 37.355 | 0.31 | 0.85 | 37.09 | 37.4 | 36.92 | 315964 |
| 1721428800 | 37.04 | 0.02 | 0.05 | 37.11 | 37.11 | 36.66 | 921844 |
| 1721342400 | 37.02 | -0.04 | -0.11 | 36.955 | 37.57 | 36.81 | 971395 |
| 1721256000 | 37.06 | 0.4 | 1.09 | 37.02 | 37.74 | 37.02 | 1839796 |
| 1721169600 | 36.66 | 0.38 | 1.05 | 36.54 | 36.92 | 36.4 | 1814954 |
| 1721083200 | 36.28 | -0.43 | -1.17 | 36.45 | 36.49 | 36.165 | 767364 |
| 1720824000 | 36.71 | 0.1 | 0.27 | 36.77 | 36.965 | 36.6312 | 1015367 |
| 1720737600 | 36.61 | 0.87 | 2.43 | 35.95 | 36.68 | 35.89 | 979442 |
| 1720651200 | 35.74 | 0.5 | 1.42 | 35.43 | 35.76 | 35.18 | 957467 |
| 1720564800 | 35.24 | 0.12 | 0.34 | 35.14 | 35.36 | 34.935 | 934525 |
| 1720478400 | 35.12 | -0.4 | -1.13 | 35.13 | 35.42 | 35.055 | 1170098 |
| 1720219200 | 35.52 | -0.08 | -0.22 | 35.67 | 35.735 | 35.44 | 2516666 |
| 1720040640 | 35.6 | 0.17 | 0.48 | 35.47 | 35.79 | 35.37 | 876266 |
| 1719960000 | 35.43 | 0.07 | 0.20 | 35.44 | 35.5909 | 35.295 | 959835 |
| 1719873600 | 35.36 | -0.34 | -0.95 | 35.93 | 35.99 | 35.26 | 931932 |
| 1719614400 | 35.7 | 0.12 | 0.34 | 35.64 | 35.75 | 35.39 | 2168624 |
| 1719528000 | 35.58 | 0.32 | 0.91 | 35.33 | 35.655 | 35.15 | 892878 |
| 1719441600 | 35.26 | 0 | 0.00 | 35.07 | 35.34 | 34.915 | 608150 |
| 1719355200 | 35.26 | -0.59 | -1.65 | 35.79 | 35.82 | 35.235 | 872814 |
| 1719268800 | 35.85 | 0.52 | 1.47 | 35.4 | 36.025 | 35.38 | 1016056 |
| 1719009600 | 35.33 | 0.04 | 0.11 | 35.4 | 35.62 | 35.23 | 2016055 |
| 1718923200 | 35.29 | 0.18 | 0.51 | 35.05 | 35.4 | 35.03 | 1009273 |
| 1718750400 | 35.11 | -0.02 | -0.06 | 35.09 | 35.3 | 34.92 | 1046943 |
| 1718664000 | 35.13 | -0.11 | -0.31 | 34.98 | 35.36 | 34.84 | 1106597 |
| 1718404800 | 35.24 | -0.1 | -0.28 | 35.16 | 35.34 | 35.08 | 1316956 |
| 1718318400 | 35.34 | -0.07 | -0.20 | 35.39 | 35.55 | 34.88 | 2496424 |
| 1718232000 | 35.41 | -0.14 | -0.39 | 35.755 | 35.755 | 35.19 | 2467542 |
| 1718145600 | 35.55 | 0.05 | 0.14 | 35.26 | 35.71 | 35.119 | 1281798 |
| 1718059200 | 35.5 | 0.09 | 0.25 | 35.34 | 35.64 | 35.16 | 870534 |
| 1717800000 | 35.41 | -0.18 | -0.51 | 35.34 | 35.565 | 35.29 | 656717 |
| 1717713600 | 35.59 | -0.33 | -0.92 | 35.77 | 36.05 | 35.55 | 736592 |
| 1717627200 | 35.92 | -0.63 | -1.72 | 36.59 | 36.59 | 35.755 | 976574 |
| 1717540800 | 36.55 | 0.36 | 0.99 | 36.02 | 36.7 | 35.995 | 1455479 |
| 1717454400 | 36.19 | -0.11 | -0.30 | 36.57 | 36.57 | 36.05 | 1403756 |
| 1717195200 | 36.3 | 0.95 | 2.69 | 35.39 | 36.31 | 35.39 | 1319211 |
| 1717108800 | 35.35 | 0.39 | 1.12 | 35.14 | 35.4 | 34.97 | 1098164 |
| 1717022400 | 34.96 | -0.49 | -1.38 | 35.05 | 35.25 | 34.2 | 1297943 |
| 1716936000 | 35.45 | -0.2 | -0.56 | 35.66 | 35.98 | 35.44 | 1160849 |
| 1716590400 | 35.65 | 0.03 | 0.08 | 35.74 | 35.77 | 35.435 | 1319435 |
| 1716504000 | 35.62 | -0.95 | -2.60 | 36.19 | 36.26 | 35.61 | 1171433 |
| 1716417600 | 36.57 | -0.63 | -1.69 | 37.02 | 37.11 | 36.495 | 817923 |
| 1716331200 | 37.2 | 0.22 | 0.59 | 37.06 | 37.3 | 36.885 | 868735 |
| 1716244800 | 36.98 | 0.02 | 0.05 | 37.03 | 37.04 | 36.8 | 964193 |
| 1715985600 | 36.96 | 0.13 | 0.35 | 36.87 | 37.019 | 36.6 | 875905 |
| 1715899200 | 36.83 | 0.2 | 0.55 | 36.64 | 37.045 | 36.6 | 1023268 |
| 1715812800 | 36.63 | 0.26 | 0.71 | 36.78 | 36.855 | 36.55 | 894353 |
| 1715726400 | 36.37 | 0.07 | 0.19 | 36.58 | 36.58 | 36.305 | 1242679 |
| 1715640000 | 36.3 | -0.08 | -0.22 | 36.44 | 36.62 | 36.115 | 977845 |
| 1715380800 | 36.38 | -0.07 | -0.19 | 36.5 | 36.52 | 36.15 | 946209 |
| 1715294400 | 36.45 | 0.43 | 1.19 | 35.96 | 36.45 | 35.96 | 1133143 |
| 1715208000 | 36.02 | 0.05 | 0.14 | 35.89 | 36.095 | 35.775 | 1078512 |
| 1715121600 | 35.97 | 0.4 | 1.12 | 35.75 | 36.065 | 35.625 | 1976804 |
| 1715035200 | 35.57 | 0.39 | 1.11 | 35.28 | 35.745 | 35.15 | 1675403 |
| 1714776000 | 35.18 | 0.16 | 0.46 | 35.33 | 35.345 | 34.8 | 1549717 |
| 1714689600 | 35.02 | -0.03 | -0.09 | 35.13 | 35.24 | 34.76 | 1805652 |
| 1714603200 | 35.05 | 0.4 | 1.15 | 34.35 | 35.41 | 34.18 | 2573020 |
| 1714516800 | 34.65 | 0.03 | 0.09 | 34.53 | 34.76 | 34.21 | 2692363 |
| 1714430400 | 34.62 | 0.8 | 2.37 | 33.98 | 34.635 | 33.98 | 1802135 |
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
