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 | 2.11 | 6.42118076689 | 32.86 | 35.17 | 32.3329 | 218329 | 33.43991942 | CS |
| 4 | 4.08 | 13.2081579799 | 30.89 | 35.17 | 29.6463 | 157028 | 32.37097247 | CS |
| 12 | 2.99 | 9.34959349593 | 31.98 | 35.17 | 29.6463 | 161244 | 31.50779194 | CS |
| 26 | -2.66 | -7.06882806272 | 37.63 | 41.87 | 29.6463 | 162508 | 33.42684613 | CS |
| 52 | 1.68 | 5.04656052869 | 33.29 | 41.87 | 23.01 | 171030 | 32.64211011 | CS |
| 156 | -51.03 | -59.3372093023 | 86 | 87.51 | 22.04 | 237490 | 44.02898919 | CS |
| 260 | -63.2 | -64.3781195885 | 98.17 | 286.57 | 22.04 | 271172 | 82.64520525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 34.41 | 1.34 | 4.05 | 33.21 | 34.82 | 33.17 | 252005 |
| 1721860800 | 33.07 | -0.86 | -2.53 | 33.66 | 34.15 | 33.07 | 327299 |
| 1721774400 | 33.93 | 0.4 | 1.19 | 33.38 | 34.505 | 33.31 | 145285 |
| 1721688000 | 33.53 | 0.92 | 2.82 | 32.799999 | 33.54 | 32.3329 | 67791 |
| 1721428800 | 32.61 | -0.24 | -0.73 | 32.64 | 32.884999 | 32.35 | 249852 |
| 1721342400 | 32.85 | -1.32 | -3.86 | 33.75 | 34.32 | 32.82 | 154883 |
| 1721256000 | 34.17 | 0.29 | 0.86 | 33.79 | 34.51 | 33.299999 | 193781 |
| 1721169600 | 33.88 | 1.46 | 4.50 | 32.81 | 34.11 | 32.674999 | 150938 |
| 1721083200 | 32.42 | 0.38 | 1.19 | 32.33 | 32.77 | 31.975 | 110168 |
| 1720824000 | 32.04 | 0.7 | 2.23 | 31.86 | 32.275 | 31.53 | 135279 |
| 1720737600 | 31.34 | 1.19 | 3.95 | 31.04 | 31.71 | 30.81 | 148572 |
| 1720651200 | 30.15 | -0.12 | -0.40 | 30.46 | 30.515 | 29.6463 | 96768 |
| 1720564800 | 30.27 | -0.74 | -2.39 | 30.87 | 31 | 30.22 | 84316 |
| 1720478400 | 31.01 | 0.3 | 0.98 | 30.96 | 31.49 | 30.71 | 141700 |
| 1720219200 | 30.71 | 0.04 | 0.13 | 30.57 | 31.11 | 30.29 | 178704 |
| 1720040640 | 30.67 | 0.53 | 1.76 | 30.14 | 30.78 | 30.095 | 59527 |
| 1719960000 | 30.14 | 0.29 | 0.97 | 29.89 | 30.29 | 29.79 | 188666 |
| 1719873600 | 29.85 | -1.04 | -3.37 | 30.89 | 30.9 | 29.66 | 90329 |
| 1719614400 | 30.89 | 0.54 | 1.78 | 30.73 | 30.89 | 30.23 | 317384 |
| 1719528000 | 30.35 | 0.26 | 0.86 | 30.19 | 30.4 | 30.015 | 94019 |
| 1719441600 | 30.09 | 0.14 | 0.47 | 29.77 | 30.3075 | 29.77 | 267479 |
| 1719355200 | 29.95 | -0.7 | -2.28 | 30.64 | 30.665 | 29.845 | 148185 |
| 1719268800 | 30.65 | 0.58 | 1.93 | 30.21 | 30.76 | 30.03 | 213154 |
| 1719009600 | 30.07 | -0.04 | -0.13 | 29.99 | 30.3 | 29.8 | 770079 |
| 1718923200 | 30.11 | 0.04 | 0.13 | 29.88 | 30.52 | 29.77 | 156206 |
| 1718750400 | 30.07 | -0.24 | -0.79 | 30.22 | 30.33 | 29.93 | 97053 |
| 1718664000 | 30.31 | -0.2 | -0.66 | 30.16 | 30.48 | 29.705 | 162830 |
| 1718404800 | 30.51 | -0.84 | -2.68 | 31.01 | 31.01 | 30.16 | 180658 |
| 1718318400 | 31.35 | -0.4 | -1.26 | 31.67 | 32.03 | 30.48 | 187015 |
| 1718232000 | 31.75 | 0.03 | 0.09 | 32.64 | 32.759999 | 31.73 | 113629 |
| 1718145600 | 31.72 | -0.15 | -0.47 | 31.52 | 31.8 | 31.1701 | 154043 |
| 1718059200 | 31.87 | -0.36 | -1.12 | 31.87 | 32.07 | 31.46 | 125788 |
| 1717800000 | 32.229999 | -0.21 | -0.65 | 31.82 | 32.53 | 31.8 | 141375 |
| 1717713600 | 32.439999 | 0.69 | 2.17 | 31.57 | 32.47 | 31.5 | 135696 |
| 1717627200 | 31.75 | 1.43 | 4.72 | 31.23 | 31.97 | 30.95 | 211360 |
| 1717540800 | 30.32 | -0.05 | -0.16 | 30.16 | 30.73 | 30.1 | 158924 |
| 1717454400 | 30.37 | -0.6 | -1.94 | 31.31 | 31.35 | 30.2 | 142769 |
| 1717195200 | 30.97 | 0.18 | 0.58 | 30.82 | 31.2 | 30.6 | 126428 |
| 1717108800 | 30.79 | 0.44 | 1.45 | 30.7 | 31.25 | 30.53 | 115352 |
| 1717022400 | 30.35 | -0.56 | -1.81 | 30.5 | 30.8 | 30.2 | 137611 |
| 1716936000 | 30.91 | 0.02 | 0.06 | 30.9 | 31.14 | 30.65 | 98576 |
| 1716590400 | 30.89 | 0.04 | 0.13 | 31 | 31.23 | 30.835 | 116504 |
| 1716504000 | 30.85 | -0.76 | -2.40 | 31.78 | 31.9 | 30.52 | 147224 |
| 1716417600 | 31.61 | -0.29 | -0.91 | 31.71 | 32.0595 | 31.46 | 131511 |
| 1716331200 | 31.9 | 0.09 | 0.28 | 31.66 | 32.06 | 31.32 | 127654 |
| 1716244800 | 31.81 | -1.01 | -3.08 | 32.799999 | 32.82 | 31.75 | 167135 |
| 1715985600 | 32.82 | 0.34 | 1.05 | 32.59 | 33.07 | 32.386899 | 127823 |
| 1715899200 | 32.479999 | -0.68 | -2.05 | 33.159999 | 33.159999 | 32.39 | 156357 |
| 1715812800 | 33.159999 | 1.04 | 3.24 | 32.53 | 33.21 | 32.28 | 147040 |
| 1715726400 | 32.119999 | 0.49 | 1.55 | 32.15 | 32.299999 | 31.705 | 137654 |
| 1715640000 | 31.63 | -0.13 | -0.41 | 32.1 | 32.36 | 31.63 | 98698 |
| 1715380800 | 31.76 | -0.53 | -1.64 | 32.49 | 32.585 | 31.61 | 132885 |
| 1715294400 | 32.29 | 0.6 | 1.89 | 31.66 | 32.34 | 31.65 | 131129 |
| 1715208000 | 31.69 | 0.22 | 0.70 | 31.14 | 31.89 | 31.14 | 179539 |
| 1715121600 | 31.47 | 0.09 | 0.29 | 31.38 | 32.189999 | 31.38 | 120264 |
| 1715035200 | 31.38 | 0.29 | 0.93 | 30.96 | 31.785 | 30.31 | 138896 |
| 1714776000 | 31.09 | -0.05 | -0.16 | 31.98 | 32.93 | 30.92 | 200868 |
| 1714689600 | 31.14 | 0.41 | 1.33 | 30.96 | 31.4642 | 30.7 | 139941 |
| 1714603200 | 30.73 | 0.25 | 0.82 | 30.56 | 31.745 | 30.56 | 103616 |
| 1714516800 | 30.48 | -0.88 | -2.81 | 31.14 | 31.43 | 30.46 | 182262 |
| 1714430400 | 31.36 | -0.01 | -0.03 | 31.56 | 31.77 | 31.29 | 78514 |
| 1714171200 | 31.37 | -0.05 | -0.16 | 31.63 | 31.87 | 31.33 | 72541 |
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
