We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 9.50965824666 | 33.65 | 37.18 | 33.44 | 1772174 | 35.95458448 | CS |
| 4 | -3.36 | -8.35613031584 | 40.21 | 40.31 | 33.44 | 1623569 | 36.48284301 | CS |
| 12 | 1.82 | 5.19554667428 | 35.03 | 40.625 | 33.44 | 1475067 | 37.29586793 | CS |
| 26 | 11.68 | 46.4044497418 | 25.17 | 40.92 | 24.75 | 1498307 | 35.77889519 | CS |
| 52 | 7.36 | 24.9576127501 | 29.49 | 40.92 | 24.4 | 1489542 | 32.71069743 | CS |
| 156 | -10.28 | -21.8120093359 | 47.13 | 54.4 | 24.4 | 1214942 | 37.83678154 | CS |
| 260 | 0.42 | 1.15289596486 | 36.43 | 54.4 | 10.91 | 1302744 | 34.10698788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 36.85 | 0.26 | 0.71 | 36.56 | 37.18 | 36.4928 | 918227 |
| 1714084800 | 36.59 | -0.23 | -0.62 | 36.61 | 36.845 | 36.18 | 1253266 |
| 1713998400 | 36.82 | 0.19 | 0.52 | 36.42 | 37.01 | 36.26 | 1388356 |
| 1713912000 | 36.63 | 0.95 | 2.66 | 35.64 | 36.85 | 35.51 | 1817286 |
| 1713825600 | 35.68 | 0.77 | 2.21 | 34.94 | 35.71 | 34.66 | 1804605 |
| 1713566400 | 34.91 | 1.01 | 2.98 | 33.65 | 35.205 | 33.439999 | 2607236 |
| 1713480000 | 33.9 | -2.72 | -7.43 | 33.58 | 34.895 | 33.5 | 5773428 |
| 1713393600 | 36.62 | -0.01 | -0.03 | 37 | 37.22 | 36.22 | 1809695 |
| 1713307200 | 36.63 | -0.13 | -0.35 | 36.51 | 36.735 | 35.945 | 1690941 |
| 1713220800 | 36.76 | -0.07 | -0.19 | 37.19 | 37.8 | 36.35 | 1009365 |
| 1712961600 | 36.83 | -0.35 | -0.94 | 36.52 | 36.95 | 36.36 | 977558 |
| 1712875200 | 37.18 | 0.02 | 0.05 | 37.36 | 37.42 | 36.57 | 911744 |
| 1712788800 | 37.16 | -2.03 | -5.18 | 38.45 | 38.45 | 36.95 | 1190135 |
| 1712702400 | 39.19 | 0.16 | 0.41 | 39.25 | 39.46 | 38.9 | 1204641 |
| 1712616000 | 39.03 | 0.78 | 2.04 | 38.45 | 39.15 | 38.22 | 673132 |
| 1712356800 | 38.25 | 0.33 | 0.87 | 37.67 | 38.43 | 37.57 | 1772510 |
| 1712270400 | 37.92 | -0.08 | -0.21 | 38.84 | 38.87 | 37.785 | 1472110 |
| 1712184000 | 38 | -0.08 | -0.21 | 38.01 | 38.495 | 37.78 | 1078914 |
| 1712097600 | 38.08 | -1.15 | -2.93 | 38.86 | 38.89 | 38.01 | 1442641 |
| 1712011200 | 39.23 | -0.83 | -2.07 | 40.21 | 40.31 | 39.06 | 1091192 |
| 1711665600 | 40.06 | 0.24 | 0.60 | 39.88 | 40.32 | 39.56 | 925177 |
| 1711579200 | 39.82 | 1.32 | 3.43 | 38.69 | 39.83 | 38.69 | 989039 |
| 1711492800 | 38.5 | -0.25 | -0.65 | 39.04 | 39.1 | 38.49 | 1273783 |
| 1711406400 | 38.75 | 0.18 | 0.47 | 38.57 | 39.09 | 38.57 | 541816 |
| 1711147200 | 38.57 | -0.84 | -2.13 | 39.52 | 39.66 | 38.5 | 996759 |
| 1711060800 | 39.41 | 0.81 | 2.10 | 38.86 | 40.02 | 38.86 | 1188825 |
| 1710974400 | 38.6 | 0.6 | 1.58 | 37.53 | 38.99 | 37.465 | 1658670 |
| 1710888000 | 38 | 0.1 | 0.26 | 37.74 | 38.21 | 37.62 | 1123914 |
| 1710801600 | 37.9 | 0.04 | 0.11 | 37.98 | 38.23 | 37.75 | 1653610 |
| 1710542400 | 37.86 | -0.22 | -0.58 | 37.84 | 38.74 | 37.74 | 4498738 |
| 1710456000 | 38.08 | -0.93 | -2.38 | 38.83 | 39.08 | 37.92 | 1204947 |
| 1710369600 | 39.01 | -0.13 | -0.33 | 39.09 | 39.58 | 38.86 | 1483848 |
| 1710283200 | 39.14 | -0.37 | -0.94 | 39.5 | 39.64 | 38.91 | 1267804 |
| 1710196800 | 39.51 | -0.13 | -0.33 | 39.48 | 39.8 | 39.2813 | 1824469 |
| 1709941200 | 39.64 | -0.08 | -0.20 | 40.08 | 40.4 | 39.61 | 1402149 |
| 1709854800 | 39.72 | -0.02 | -0.05 | 40.15 | 40.625 | 39.59 | 1494068 |
| 1709768400 | 39.74 | -0.23 | -0.58 | 39.86 | 40.32 | 38.89 | 1420009 |
| 1709682000 | 39.97 | 1.62 | 4.22 | 38.19 | 40.3 | 38.19 | 1996655 |
| 1709595600 | 38.35 | 0.41 | 1.08 | 38.44 | 39.01 | 38.17 | 1268259 |
| 1709336400 | 37.94 | 0 | 0.00 | 37.57 | 37.99 | 36.78 | 1374131 |
| 1709250000 | 37.94 | 0.78 | 2.10 | 37.8 | 38.64 | 37.6 | 1370261 |
| 1709163600 | 37.16 | -0.4 | -1.06 | 37.22 | 37.625 | 37.14 | 817578 |
| 1709077200 | 37.56 | 0.3 | 0.81 | 37.55 | 37.98 | 37.24 | 842362 |
| 1708990800 | 37.26 | 0.17 | 0.46 | 36.89 | 37.64 | 36.76 | 1576973 |
| 1708731600 | 37.09 | -0.11 | -0.30 | 37.15 | 37.43 | 36.82 | 788120 |
| 1708645200 | 37.2 | 0.16 | 0.43 | 37.11 | 37.75 | 36.9 | 921194 |
| 1708558800 | 37.04 | -0.06 | -0.16 | 36.73 | 37.09 | 36.3 | 1409911 |
| 1708472400 | 37.1 | 0.4 | 1.09 | 36.14 | 37.355 | 36.14 | 1670828 |
| 1708126800 | 36.7 | -0.02 | -0.05 | 36.14 | 37.14 | 35.99 | 1426287 |
| 1708040400 | 36.72 | 0.57 | 1.58 | 36.4 | 37.33 | 36.4 | 1648716 |
| 1707954000 | 36.15 | 0.85 | 2.41 | 35.81 | 36.19 | 35.39 | 1356547 |
| 1707867600 | 35.3 | -1.77 | -4.77 | 35.79 | 36.01 | 34.56 | 1992472 |
| 1707781200 | 37.07 | 1.1 | 3.06 | 35.91 | 37.49 | 35.84 | 1480978 |
| 1707522000 | 35.97 | 0.64 | 1.81 | 35.27 | 36 | 34.88 | 1161232 |
| 1707435600 | 35.33 | 0.09 | 0.26 | 34.97 | 35.435 | 34.885 | 694847 |
| 1707349200 | 35.24 | -0.11 | -0.31 | 35.51 | 35.64 | 34.285 | 1364894 |
| 1707262800 | 35.35 | -0.16 | -0.45 | 35.48 | 36 | 35.135 | 1351148 |
| 1707176400 | 35.51 | -0.79 | -2.18 | 35.89 | 35.89 | 35.195 | 1428106 |
| 1706917200 | 36.3 | 0.3 | 0.83 | 35.03 | 36.45 | 35.03 | 1855255 |
| 1706830800 | 36 | -1.66 | -4.41 | 37.84 | 37.94 | 34.865 | 3075756 |
| 1706744400 | 37.66 | -1.72 | -4.37 | 38 | 38.83 | 37.59 | 1679941 |
| 1706658000 | 39.38 | -0.23 | -0.58 | 39.48 | 39.835 | 39.36 | 1395203 |
| 1706571600 | 39.61 | 0.82 | 2.11 | 38.83 | 39.64 | 38.4001 | 1374418 |
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
