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 | 1.27 | 3.60692984947 | 35.21 | 36.61 | 35.01 | 1630194 | 35.41816799 | CS |
| 4 | 0.98 | 2.76056338028 | 35.5 | 39.26 | 34.3 | 5148982 | 36.6016705 | CS |
| 12 | -1.12 | -2.97872340426 | 37.6 | 42.78 | 26.915 | 5948565 | 34.97405214 | CS |
| 26 | -6.12 | -14.3661971831 | 42.6 | 42.78 | 26.915 | 4281382 | 35.94117686 | CS |
| 52 | 3.37 | 10.1781938991 | 33.11 | 50.2 | 26.915 | 5020852 | 39.59305129 | CS |
| 156 | 15.23 | 71.6705882353 | 21.25 | 50.2 | 16.41 | 9656060 | 27.72581057 | CS |
| 260 | 26.16 | 253.488372093 | 10.32 | 50.2 | 4.54 | 12672189 | 21.52896458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 36.61 | 1.2 | 3.39 | 35.69 | 36.705 | 35.65 | 2197550 |
| 1728600000 | 35.41 | -0.24 | -0.67 | 35.26 | 35.62 | 35.25 | 1132310 |
| 1728513600 | 35.65 | 0.39 | 1.11 | 35.25 | 35.66 | 35.25 | 980304 |
| 1728427200 | 35.26 | -0.13 | -0.37 | 35.25 | 35.6 | 35.13 | 2070910 |
| 1728340800 | 35.39 | -0.08 | -0.23 | 35.37 | 35.6841 | 35.25 | 1201329 |
| 1728081600 | 35.47 | 0.54 | 1.55 | 35.21 | 35.53 | 35.01 | 2766119 |
| 1727995200 | 34.93 | 0.33 | 0.95 | 34.45 | 35.1 | 34.3 | 1767355 |
| 1727908800 | 34.6 | -0.4 | -1.14 | 34.66 | 35.14 | 34.6 | 1931064 |
| 1727822400 | 35 | -0.33 | -0.93 | 35.35 | 35.45 | 34.77 | 2148132 |
| 1727736000 | 35.33 | -0.29 | -0.81 | 35.63 | 35.64 | 34.58 | 5229100 |
| 1727476800 | 35.62 | -0.5 | -1.38 | 36.39 | 36.5 | 35.04 | 5974906 |
| 1727390400 | 36.12 | -2.1 | -5.49 | 37.99 | 38.02 | 35.7 | 8784683 |
| 1727304000 | 38.22 | 0.42 | 1.11 | 37.83 | 38.67 | 36.8701 | 7284984 |
| 1727217600 | 37.8 | -0.81 | -2.10 | 38.86 | 39.24 | 37.605 | 5663554 |
| 1727131200 | 38.61 | -0.35 | -0.90 | 38.64 | 38.76 | 38.03 | 3214454 |
| 1726872000 | 38.96 | 0.88 | 2.31 | 38.05 | 39.26 | 37.55 | 6948798 |
| 1726785600 | 38.08 | 1.3 | 3.53 | 37.66 | 38.2851 | 37.04 | 5420132 |
| 1726699200 | 36.78 | 0.55 | 1.52 | 37.35 | 37.87 | 36.4 | 9313181 |
| 1726612800 | 36.23 | -0.14 | -0.38 | 36.05 | 36.61 | 34.7835 | 6049984 |
| 1726526400 | 36.37 | 0.3 | 0.83 | 36.4 | 36.86 | 35.92 | 3843449 |
| 1726267200 | 36.07 | 1.33 | 3.83 | 35.5 | 38.26 | 35.11 | 21254893 |
| 1726180800 | 34.74 | 1.35 | 4.04 | 33.68 | 35.24 | 33.4195 | 16877873 |
| 1726094400 | 33.39 | 2.17 | 6.95 | 30.94 | 33.92 | 30.16 | 9464271 |
| 1726008000 | 31.22 | -1.6 | -4.88 | 32.439999 | 32.82 | 30.32 | 10845424 |
| 1725921600 | 32.82 | 1.55 | 4.96 | 32.04 | 33.14 | 31.7601 | 8812342 |
| 1725662400 | 31.27 | 1.3 | 4.34 | 31.04 | 32.2 | 30.58 | 24011357 |
| 1725576000 | 29.97 | 0.59 | 2.01 | 30 | 31 | 29.6001 | 24540250 |
| 1725489600 | 29.38 | -6.22 | -17.47 | 36.08 | 37.05 | 26.915 | 53466409 |
| 1725403200 | 35.6 | -2.31 | -6.09 | 36.38 | 36.83 | 35.44 | 9026288 |
| 1725057600 | 37.91 | -0.65 | -1.69 | 38.64 | 38.835 | 37.34 | 4412002 |
| 1724971200 | 38.56 | 1.17 | 3.13 | 37.79 | 38.57 | 37.55 | 3608257 |
| 1724884800 | 37.39 | -0.59 | -1.55 | 37.9 | 38 | 36.99 | 2626129 |
| 1724798400 | 37.98 | 0.16 | 0.42 | 37.64 | 38.5 | 37.32 | 2598662 |
| 1724712000 | 37.82 | 0.68 | 1.83 | 37.42 | 38.02 | 36.85 | 2646251 |
| 1724452800 | 37.14 | -1.01 | -2.65 | 38.24 | 38.4 | 37.06 | 3651252 |
| 1724366400 | 38.15 | -0.8 | -2.05 | 38.66 | 39.13 | 38.05 | 2505433 |
| 1724280000 | 38.95 | 1 | 2.64 | 38.14 | 39.495 | 38.1 | 3135742 |
| 1724193600 | 37.95 | -1.35 | -3.44 | 39.19 | 39.33 | 37.62 | 4480266 |
| 1724107200 | 39.3 | -2.49 | -5.96 | 41.88 | 41.98 | 38.63 | 7638884 |
| 1723848000 | 41.79 | 0.06 | 0.14 | 41.75 | 42.11 | 41.7101 | 1282615 |
| 1723761600 | 41.73 | -0.55 | -1.30 | 42.6 | 42.78 | 41.66 | 3343592 |
| 1723675200 | 42.28 | 0.39 | 0.93 | 41.93 | 42.66 | 41.39 | 2120241 |
| 1723588800 | 41.89 | 0.79 | 1.92 | 41.06 | 41.97 | 40.93 | 1114011 |
| 1723502400 | 41.1 | -0.27 | -0.65 | 41.5 | 41.885 | 40.89 | 1466374 |
| 1723243200 | 41.37 | -0.44 | -1.05 | 41.91 | 41.915 | 40.9301 | 2233454 |
| 1723156800 | 41.81 | 0.78 | 1.90 | 41.48 | 42.52 | 41.2 | 2896698 |
| 1723070400 | 41.03 | 1.17 | 2.94 | 40.33 | 41.55 | 40.255 | 3217570 |
| 1722984000 | 39.86 | 1.05 | 2.71 | 39.34 | 40.14 | 38.94 | 2309865 |
| 1722897600 | 38.81 | -1.48 | -3.67 | 39 | 39.82 | 38.25 | 3150233 |
| 1722638400 | 40.29 | -0.37 | -0.91 | 39 | 40.305 | 39 | 3039843 |
| 1722552000 | 40.66 | -0.43 | -1.05 | 40.97 | 41.3187 | 40.13 | 3390974 |
| 1722465600 | 41.09 | 0.86 | 2.14 | 40.52 | 41.41 | 40.39 | 2511932 |
| 1722379200 | 40.23 | -0.69 | -1.69 | 40.7 | 41 | 39.97 | 1765110 |
| 1722292800 | 40.92 | 0.17 | 0.42 | 40.65 | 41.1 | 40.58 | 2003633 |
| 1722033600 | 40.75 | 0.12 | 0.30 | 40.62 | 40.85 | 40.39 | 2842493 |
| 1721947200 | 40.63 | 1.04 | 2.63 | 39.77 | 41.17 | 39.498 | 3773514 |
| 1721860800 | 39.59 | 0.11 | 0.28 | 39.37 | 40.15 | 39.29 | 2834810 |
| 1721774400 | 39.48 | 1.38 | 3.62 | 37.94 | 39.58 | 37.88 | 3086191 |
| 1721688000 | 38.1 | -0.08 | -0.21 | 38.22 | 38.31 | 37.95 | 1582215 |
| 1721428800 | 38.18 | 0.34 | 0.90 | 37.6 | 38.415 | 37.5 | 3673207 |
| 1721342400 | 37.84 | -0.3 | -0.79 | 38.19 | 38.3 | 37.799 | 1986617 |
| 1721256000 | 38.14 | -0.06 | -0.16 | 37.93 | 38.6 | 37.78 | 1992428 |
| 1721169600 | 38.2 | -0.36 | -0.93 | 38.4 | 38.48 | 38.02 | 2624282 |
| 1721083200 | 38.56 | -0.74 | -1.88 | 39.9 | 40.07 | 38.45 | 4797990 |
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
