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 | 2.4 | 7.80487804878 | 30.75 | 33.15 | 30.35 | 1716739 | 31.94403067 | CS |
| 4 | -0.02 | -0.0602954476937 | 33.17 | 34.16 | 29.03 | 2127092 | 32.18719439 | CS |
| 12 | 2.6 | 8.51063829787 | 30.55 | 34.49 | 29.03 | 2184474 | 32.26490801 | CS |
| 26 | 8.02 | 31.9140469558 | 25.13 | 34.49 | 23.14 | 2267285 | 29.53539203 | CS |
| 52 | 9.79 | 41.9092465753 | 23.36 | 34.49 | 22.01 | 2260300 | 26.78594573 | CS |
| 156 | -2.6 | -7.27272727273 | 35.75 | 44.54 | 20.19 | 1908890 | 28.56616132 | CS |
| 260 | 6.18 | 22.914349277 | 26.97 | 48.55 | 20.19 | 1599700 | 31.41740107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 33.15 | 0.35 | 1.07 | 32.82 | 33.4976 | 32.82 | 1744593 |
| 1744843200 | 32.799999 | 0.73 | 2.28 | 32.34 | 32.979999 | 32.235 | 2394580 |
| 1744756800 | 32.07 | 0.08 | 0.25 | 32.02 | 32.2856 | 32 | 1749707 |
| 1744670400 | 31.99 | 0.47 | 1.49 | 31.99 | 32.13 | 31.55 | 1230368 |
| 1744411200 | 31.52 | 0.56 | 1.81 | 31.13 | 31.71 | 30.59 | 1518399 |
| 1744324800 | 30.96 | -0.31 | -0.99 | 30.75 | 31.21 | 30.35 | 1694893 |
| 1744238400 | 31.27 | 1.09 | 3.61 | 29.62 | 31.515 | 29.2 | 3851427 |
| 1744152000 | 30.18 | -0.33 | -1.08 | 31.15 | 31.425 | 29.7 | 2312166 |
| 1744065600 | 30.51 | -0.51 | -1.64 | 29.57 | 31.48 | 29.03 | 3523270 |
| 1743806400 | 31.02 | -1.36 | -4.20 | 31.61 | 31.78 | 30.7 | 3424469 |
| 1743720000 | 32.38 | -1.33 | -3.95 | 33.46 | 33.5547 | 32.34 | 2133610 |
| 1743633600 | 33.71 | 0.21 | 0.63 | 33.27 | 33.72 | 33.0893 | 1332870 |
| 1743547200 | 33.5 | 0.43 | 1.30 | 33.85 | 34.16 | 33.18 | 3178872 |
| 1743460800 | 33.07 | 0.21 | 0.64 | 32.88 | 33.25 | 32.795 | 1699713 |
| 1743201600 | 32.86 | -0.08 | -0.24 | 32.97 | 33.25 | 32.68 | 2145542 |
| 1743115200 | 32.939999 | -0.1 | -0.30 | 33.1 | 33.195 | 32.78 | 1180976 |
| 1743028800 | 33.04 | 0.21 | 0.64 | 33.06 | 33.229999 | 32.89 | 1337482 |
| 1742942400 | 32.83 | -0.31 | -0.94 | 33 | 33.0202 | 32.424999 | 1648892 |
| 1742856000 | 33.14 | -0.06 | -0.18 | 33.15 | 33.5 | 32.909999 | 1604206 |
| 1742596800 | 33.2 | -0.41 | -1.22 | 33.65 | 33.73 | 32.99 | 2867454 |
| 1742510400 | 33.61 | 0.46 | 1.39 | 33.17 | 33.6999 | 33.119999 | 3547331 |
| 1742424000 | 33.15 | 0.23 | 0.70 | 32.939999 | 33.255 | 32.795 | 2577820 |
| 1742337600 | 32.92 | -0.12 | -0.36 | 32.89 | 33.02 | 32.61 | 3142312 |
| 1742251200 | 33.04 | -0.08 | -0.24 | 32.74 | 33.348999 | 32.57 | 1814752 |
| 1741992000 | 33.119999 | 1.14 | 3.56 | 32.049999 | 33.15 | 31.99 | 2619079 |
| 1741905600 | 31.98 | -0.27 | -0.84 | 32.45 | 32.67 | 31.79 | 1602874 |
| 1741819200 | 32.25 | -0.13 | -0.40 | 32.32 | 32.5 | 31.9101 | 2561748 |
| 1741732800 | 32.38 | -0.1 | -0.31 | 32.52 | 33.159999 | 32.17 | 2320303 |
| 1741646400 | 32.479999 | -0.54 | -1.64 | 33.13 | 33.62 | 32.15 | 2573203 |
| 1741390800 | 33.02 | 0.18 | 0.55 | 32.88 | 33.1516 | 32.5601 | 1733034 |
| 1741304400 | 32.84 | -0.27 | -0.82 | 32.9 | 32.924999 | 32.369999 | 1395238 |
| 1741218000 | 33.11 | 0.06 | 0.18 | 33 | 33.255 | 32.659999 | 1757190 |
| 1741131600 | 33.049999 | -0.94 | -2.77 | 33.99 | 34.025 | 33.049999 | 1917265 |
| 1741045200 | 33.99 | -0.17 | -0.50 | 34.25 | 34.49 | 33.78 | 1681645 |
| 1740786000 | 34.16 | 0.93 | 2.80 | 33.34 | 34.225 | 33.31 | 2842569 |
| 1740699600 | 33.229999 | 0.08 | 0.24 | 33.2 | 33.435 | 32.9301 | 1746209 |
| 1740613200 | 33.15 | -0.21 | -0.63 | 33.28 | 33.509999 | 33.11 | 1692650 |
| 1740526800 | 33.36 | 0.07 | 0.21 | 33.34 | 33.45 | 33.119999 | 1216302 |
| 1740440400 | 33.29 | 0.25 | 0.76 | 33.25 | 33.43 | 33.119999 | 1904349 |
| 1740181200 | 33.04 | 0.29 | 0.89 | 32.88 | 33.58 | 32.77 | 2850851 |
| 1740094800 | 32.75 | 0.05 | 0.15 | 32.6 | 32.939999 | 32.46 | 3206563 |
| 1740008400 | 32.7 | -0.34 | -1.03 | 32.939999 | 32.939999 | 32.549999 | 1995628 |
| 1739922000 | 33.04 | 0.76 | 2.35 | 32.39 | 33.11 | 32.145 | 3005824 |
| 1739576400 | 32.28 | -0.07 | -0.22 | 32.58 | 32.659999 | 32.21 | 1202903 |
| 1739490000 | 32.35 | 0.03 | 0.09 | 32.18 | 32.46 | 32.025 | 2122492 |
| 1739403600 | 32.32 | 0.18 | 0.56 | 31.7 | 32.36 | 31.6 | 3466964 |
| 1739317200 | 32.14 | 0.61 | 1.93 | 31.6 | 32.15 | 31.6 | 2492766 |
| 1739230800 | 31.53 | -0.47 | -1.47 | 32.119999 | 32.229999 | 31.45 | 2057107 |
| 1738971600 | 32 | -0.01 | -0.03 | 31.98 | 32.2 | 31.6 | 3363554 |
| 1738885200 | 32.009999 | 0.63 | 2.01 | 31.62 | 32.634999 | 31.315 | 3075677 |
| 1738798800 | 31.38 | 0.32 | 1.03 | 31.12 | 31.445 | 31 | 1756660 |
| 1738712400 | 31.06 | 0.04 | 0.13 | 31 | 31.24 | 30.6787 | 1209715 |
| 1738626000 | 31.02 | 0.29 | 0.94 | 30.23 | 31.21 | 30.23 | 1161297 |
| 1738366800 | 30.73 | -0.26 | -0.84 | 30.96 | 30.96 | 30.52 | 2868619 |
| 1738280400 | 30.99 | 1.18 | 3.96 | 30.04 | 31.05 | 30 | 1832455 |
| 1738194000 | 29.81 | -0.6 | -1.97 | 30.45 | 30.71 | 29.6 | 2278436 |
| 1738107600 | 30.41 | -0.39 | -1.27 | 30.8 | 30.93 | 30.305 | 2445857 |
| 1738021200 | 30.8 | 0.48 | 1.58 | 30.5 | 30.82 | 30.295 | 3150785 |
| 1737762000 | 30.32 | 0.09 | 0.30 | 30.55 | 30.59 | 30.2631 | 1409367 |
| 1737675600 | 30.23 | 0 | 0.00 | 30.23 | 30.23 | 30.23 | 0 |
| 1737589200 | 30.23 | -0.32 | -1.05 | 30.58 | 30.58 | 30.2 | 1498867 |
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
