We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.36 | 22.0450606586 | 28.85 | 36.07 | 28.7 | 661459 | 32.91420193 | SP |
| 4 | 4.31 | 13.9482200647 | 30.9 | 36.07 | 27.655 | 371902 | 31.32915191 | SP |
| 12 | 11.06 | 45.7971014493 | 24.15 | 36.07 | 23.8225 | 552871 | 29.23894205 | SP |
| 26 | 1.84 | 5.51393467186 | 33.37 | 38.58 | 23.2 | 656762 | 30.17921601 | SP |
| 52 | -4.73 | -11.8427641462 | 39.94 | 49.71 | 23.2 | 615553 | 33.95235854 | SP |
| 156 | -24.33 | -40.8632851864 | 59.54 | 80.915 | 3.55 | 1683145 | 17.99428953 | SP |
| 260 | 5.43 | 18.2337139019 | 29.78 | 110.93 | 3.55 | 1035023 | 18.69918194 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 35.5 | 1.83 | 5.44 | 35.21 | 36.07 | 34.9683 | 777498 |
| 1714084200 | 33.67 | 0.1 | 0.30 | 32.79 | 33.68 | 32.36 | 299680 |
| 1713997800 | 33.57 | 1.51 | 4.71 | 33.24 | 33.66 | 32.97 | 634473 |
| 1713911400 | 32.06 | 1.72 | 5.67 | 31.23 | 32.13 | 31.15 | 845627 |
| 1713825000 | 30.34 | 2.28 | 8.13 | 28.85 | 30.42 | 28.7 | 750019 |
| 1713565800 | 28.06 | -0.33 | -1.16 | 27.8 | 28.06 | 27.655 | 310636 |
| 1713479400 | 28.39 | 0.45 | 1.61 | 28.42 | 28.76 | 28.2 | 222313 |
| 1713393000 | 27.94 | -0.19 | -0.68 | 28.3 | 28.32 | 27.78 | 179448 |
| 1713306600 | 28.13 | -0.87 | -3.00 | 28.0363 | 28.7048 | 27.96 | 175868 |
| 1713220200 | 29 | -0.26 | -0.89 | 29.99 | 30.21 | 28.76 | 226393 |
| 1712961000 | 29.26 | -2.79 | -8.71 | 30.46 | 30.665 | 29.18 | 943903 |
| 1712874600 | 32.049999 | 0.5 | 1.58 | 32.009999 | 32.49 | 31.57 | 276378 |
| 1712788200 | 31.55 | -0.2 | -0.63 | 31.48 | 32.11 | 31.1535 | 326920 |
| 1712701800 | 31.75 | 1.01 | 3.29 | 31.14 | 31.75 | 31 | 260453 |
| 1712615400 | 30.74 | 0.23 | 0.75 | 30.5 | 31.14 | 30.5 | 144244 |
| 1712356200 | 30.51 | 0.01 | 0.03 | 30.39 | 30.7 | 30.15 | 103216 |
| 1712269800 | 30.5 | -0.67 | -2.15 | 31.65 | 31.8 | 30.45 | 127905 |
| 1712183400 | 31.17 | -0.3 | -0.95 | 30.68 | 31.28 | 30.65 | 137623 |
| 1712097000 | 31.47 | 0.24 | 0.77 | 31.05 | 31.67 | 31.05 | 263704 |
| 1712010600 | 31.23 | 1.3 | 4.34 | 30.9 | 31.66 | 30.74 | 431747 |
| 1711665000 | 29.93 | 0.38 | 1.29 | 29.88 | 30.38 | 29.84 | 530373 |
| 1711578600 | 29.55 | 0.08 | 0.27 | 28.94 | 29.55 | 28.7 | 169014 |
| 1711492200 | 29.47 | -0.08 | -0.27 | 29.75 | 29.93 | 29.46 | 158882 |
| 1711405800 | 29.55 | -0.34 | -1.14 | 29.89 | 30.13 | 29.3501 | 216755 |
| 1711146600 | 29.89 | -0.86 | -2.80 | 29.74 | 30.065 | 29.391 | 302250 |
| 1711060200 | 30.75 | -1.1 | -3.45 | 31.78 | 31.794 | 30.75 | 444787 |
| 1710973800 | 31.85 | 1.39 | 4.56 | 31.53 | 32.09 | 30.93 | 333299 |
| 1710887400 | 30.46 | -0.39 | -1.26 | 30.11 | 30.71 | 29.75 | 459818 |
| 1710801000 | 30.85 | 0.62 | 2.05 | 31.07 | 31.11 | 30.4721 | 295843 |
| 1710541800 | 30.23 | -0.35 | -1.14 | 30.5 | 30.78 | 30.1375 | 216908 |
| 1710455400 | 30.58 | -1.56 | -4.85 | 31.3 | 31.35 | 30.275 | 955005 |
| 1710369000 | 32.14 | 0.67 | 2.13 | 31.84 | 33.15 | 31.84 | 870156 |
| 1710282600 | 31.47 | 2.47 | 8.52 | 30.57 | 31.56 | 30.43 | 1311167 |
| 1710196200 | 29 | 1.59 | 5.80 | 28.81 | 29.7625 | 28.73 | 932898 |
| 1709940600 | 27.41 | 0.14 | 0.51 | 27.35 | 27.8 | 26.9 | 615780 |
| 1709854200 | 27.27 | -0.31 | -1.12 | 27.01 | 27.29 | 26.68 | 481474 |
| 1709767800 | 27.58 | 0.93 | 3.49 | 28.45 | 28.68 | 27.4805 | 574264 |
| 1709681400 | 26.65 | -1.27 | -4.55 | 27 | 27.34 | 26.39 | 859439 |
| 1709595000 | 27.92 | -1.78 | -5.99 | 29.57 | 29.57 | 27.74 | 797211 |
| 1709335800 | 29.7 | 1.29 | 4.54 | 29.47 | 29.9899 | 29.46 | 462870 |
| 1709249400 | 28.41 | 0.03 | 0.11 | 29.11 | 29.48 | 28.3 | 413132 |
| 1709163000 | 28.38 | -1.8 | -5.96 | 29.01 | 29.13 | 28.35 | 533458 |
| 1709076600 | 30.18 | 0.73 | 2.48 | 30.19 | 30.4387 | 29.82 | 388478 |
| 1708990200 | 29.45 | -0.27 | -0.91 | 29.54 | 29.8 | 29.11 | 327664 |
| 1708731000 | 29.72 | 0.38 | 1.30 | 29.8 | 30.11 | 29.14 | 1108125 |
| 1708644600 | 29.34 | 0.79 | 2.77 | 29.29 | 29.6299 | 28.535 | 1001861 |
| 1708558200 | 28.55 | 0.87 | 3.14 | 28.95 | 29.43 | 28.32 | 881316 |
| 1708471800 | 27.68 | -0.91 | -3.18 | 28.4 | 28.418 | 27.09 | 940434 |
| 1708126200 | 28.59 | 0.42 | 1.49 | 29.29 | 29.83 | 28.56 | 1135538 |
| 1708039800 | 28.17 | 0.16 | 0.57 | 27.96 | 28.5 | 27.91 | 414582 |
| 1707953400 | 28.01 | 1.83 | 6.99 | 27.28 | 28.06 | 27.22 | 590563 |
| 1707867000 | 26.18 | -1.52 | -5.49 | 27.338 | 27.4139 | 25.96 | 673244 |
| 1707780600 | 27.7 | 1.35 | 5.12 | 26.68 | 28.29 | 26.64 | 898817 |
| 1707521400 | 26.35 | 0.75 | 2.93 | 25.79 | 26.38 | 25.1742 | 577543 |
| 1707435000 | 25.6 | -0.99 | -3.72 | 26.27 | 26.4174 | 25.56 | 816349 |
| 1707348600 | 26.59 | -1.17 | -4.21 | 26.41 | 26.945 | 25.89 | 878619 |
| 1707262200 | 27.76 | 3.27 | 13.35 | 26.67 | 27.79 | 26.04 | 1353319 |
| 1707175800 | 24.49 | 0.59 | 2.47 | 24.15 | 24.67 | 23.8225 | 707233 |
| 1706916600 | 23.9 | -1.17 | -4.67 | 24.22 | 24.4493 | 23.74 | 843552 |
| 1706830200 | 25.07 | 0.61 | 2.49 | 25.13 | 25.55 | 24.7151 | 462942 |
| 1706743800 | 24.46 | -0.08 | -0.33 | 23.77 | 25.27 | 23.7 | 556595 |
| 1706657400 | 24.54 | -1.04 | -4.07 | 24.47 | 24.89 | 24.39 | 732345 |
| 1706571000 | 25.58 | -1.34 | -4.98 | 26.59 | 26.67 | 25.051 | 1013905 |
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
