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 | -0.5188 | -1.44191217343 | 35.98 | 37.4 | 35.06 | 22529 | 35.90993472 | SP |
| 4 | 2.1312 | 6.39423942394 | 33.33 | 37.4 | 33.2947 | 27817 | 35.03911276 | SP |
| 12 | 1.2112 | 3.53635036496 | 34.25 | 37.4 | 31.13 | 26912 | 33.94044026 | SP |
| 26 | 3.0912 | 9.54958294717 | 32.37 | 37.4 | 31.08 | 24212 | 33.55452471 | SP |
| 52 | 6.0012 | 20.3706720978 | 29.46 | 37.4 | 28.0706 | 28712 | 32.02423939 | SP |
| 156 | 9.9112 | 38.7913894325 | 25.55 | 37.4 | 25.335 | 29042 | 30.52699003 | SP |
| 260 | 9.9112 | 38.7913894325 | 25.55 | 37.4 | 25.335 | 29042 | 30.52699003 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513000 | 35.4612 | -0.21 | -0.59 | 35.06 | 35.5633 | 35.06 | 39262 |
| 1728426600 | 35.67 | -0.98 | -2.69 | 35.63 | 35.82 | 35.42 | 33832 |
| 1728340200 | 36.6545 | -0.75 | -1.99 | 36.4 | 36.66 | 36.31 | 6237 |
| 1728081000 | 37.4 | 1.62 | 4.53 | 36.13 | 37.4 | 36.0601 | 15374 |
| 1727994600 | 35.78 | -0.82 | -2.24 | 35.98 | 36.21 | 35.73 | 16702 |
| 1727908200 | 36.6 | 0.64 | 1.78 | 36.32 | 36.63 | 36.16 | 70540 |
| 1727821800 | 35.96 | 0.54 | 1.52 | 35.54 | 35.969 | 35.52 | 34051 |
| 1727735400 | 35.42 | -0.63 | -1.75 | 35.89 | 35.97 | 35.42 | 17731 |
| 1727476200 | 36.05 | -0.03 | -0.08 | 36.04 | 36.19 | 35.915 | 22478 |
| 1727389800 | 36.08 | 1.26 | 3.62 | 35.93 | 36.09 | 35.73 | 12764 |
| 1727303400 | 34.82 | -0.46 | -1.30 | 35.06 | 35.06 | 34.74 | 19951 |
| 1727217000 | 35.28 | 1.05 | 3.07 | 34.87 | 35.3 | 34.8362 | 22921 |
| 1727130600 | 34.23 | 0.19 | 0.56 | 34.08 | 34.37 | 34.08 | 20817 |
| 1726871400 | 34.04 | -0.17 | -0.50 | 34.04 | 34.08 | 33.7964 | 32275 |
| 1726785000 | 34.21 | 0.73 | 2.18 | 33.87 | 34.48 | 33.87 | 66272 |
| 1726698600 | 33.4787 | -0.01 | -0.03 | 33.57 | 33.87 | 33.439999 | 29831 |
| 1726612200 | 33.49 | -0.38 | -1.12 | 33.68 | 33.7 | 33.46 | 47981 |
| 1726525800 | 33.87 | 0.2 | 0.59 | 33.94 | 33.94 | 33.69 | 17172 |
| 1726266600 | 33.67 | 0.14 | 0.43 | 33.73 | 33.81 | 33.6 | 17626 |
| 1726180200 | 33.5257 | 0.34 | 1.01 | 33.299999 | 33.5888 | 33.2947 | 9887 |
| 1726093800 | 33.189999 | 0.09 | 0.27 | 33.049999 | 33.3592 | 32.86 | 20259 |
| 1726007400 | 33.1 | -0.11 | -0.33 | 33.17 | 33.2094 | 32.915 | 38892 |
| 1725921000 | 33.21 | 0.29 | 0.88 | 33.13 | 33.46 | 33.13 | 22800 |
| 1725661800 | 32.92 | -0.64 | -1.91 | 33.409999 | 33.409999 | 32.88 | 22403 |
| 1725575400 | 33.5601 | 0.05 | 0.15 | 33.614 | 33.66 | 33.515 | 49952 |
| 1725489000 | 33.509999 | -0.11 | -0.33 | 33.6 | 33.82 | 33.4941 | 19128 |
| 1725402600 | 33.62 | -0.41 | -1.20 | 33.92 | 33.92 | 33.46 | 26891 |
| 1725057000 | 34.03 | -0.01 | -0.03 | 34.12 | 34.32 | 33.93 | 49878 |
| 1724970600 | 34.04 | 0.11 | 0.32 | 33.99 | 34.15 | 33.9623 | 25955 |
| 1724884200 | 33.93 | -0.2 | -0.59 | 33.97 | 34.03 | 33.7944 | 21154 |
| 1724797800 | 34.13 | 0.11 | 0.32 | 34.03 | 34.23 | 34.03 | 19578 |
| 1724711400 | 34.02 | -0.3 | -0.86 | 34.18 | 34.25 | 34.0104 | 17403 |
| 1724452200 | 34.315 | 0.39 | 1.16 | 34.12 | 34.4482 | 34.07 | 8099 |
| 1724365800 | 33.92 | -0.37 | -1.08 | 34.28 | 34.28 | 33.7688 | 18790 |
| 1724279400 | 34.2918 | 0.22 | 0.64 | 34.29 | 34.41 | 34.14 | 15963 |
| 1724193000 | 34.075 | -0.99 | -2.81 | 34.22 | 34.22 | 33.97 | 43674 |
| 1724106600 | 35.06 | 1.08 | 3.18 | 34.03 | 35.06 | 34.03 | 34740 |
| 1723847400 | 33.98 | 0.41 | 1.22 | 33.83 | 33.9887 | 33.7301 | 28442 |
| 1723761000 | 33.57 | 0.31 | 0.93 | 33.45 | 33.72 | 33.45 | 15868 |
| 1723674600 | 33.259999 | -0.13 | -0.39 | 33.299999 | 33.299999 | 33.14 | 17199 |
| 1723588200 | 33.39 | 0.28 | 0.85 | 33.14 | 33.3997 | 33.09 | 11575 |
| 1723501800 | 33.11 | 0.18 | 0.55 | 32.95 | 33.18 | 32.95 | 34084 |
| 1723242600 | 32.93 | 0.13 | 0.40 | 32.85 | 32.96 | 32.7819 | 18008 |
| 1723156200 | 32.799999 | 0.78 | 2.44 | 32.4 | 32.8099 | 32.4 | 24641 |
| 1723069800 | 32.02 | 0.38 | 1.20 | 32.25 | 32.54 | 32.02 | 22451 |
| 1722983400 | 31.64 | -0.11 | -0.35 | 31.42 | 31.89 | 31.395 | 72286 |
| 1722897000 | 31.75 | -1.09 | -3.33 | 31.13 | 31.91 | 31.13 | 38595 |
| 1722637800 | 32.8432 | -0.47 | -1.40 | 33.009999 | 33.009999 | 32.72 | 43958 |
| 1722551400 | 33.3087 | -0.54 | -1.60 | 33.76 | 33.76 | 33.2471 | 29112 |
| 1722465000 | 33.85 | 0.64 | 1.93 | 33.84 | 33.89 | 33.69 | 19826 |
| 1722378600 | 33.21 | -0.09 | -0.27 | 33.33 | 33.33 | 33.1 | 17498 |
| 1722292200 | 33.299999 | -0.14 | -0.42 | 33.47 | 33.47 | 33.1301 | 15153 |
| 1722033000 | 33.439999 | 0.35 | 1.06 | 33.31 | 33.439999 | 33.286 | 14512 |
| 1721946600 | 33.09 | -0.03 | -0.09 | 33.25 | 33.25 | 33.07 | 13892 |
| 1721860200 | 33.119999 | -0.47 | -1.40 | 33.46 | 33.46 | 33.100099 | 27147 |
| 1721773800 | 33.59 | -0.15 | -0.44 | 33.66 | 33.66 | 33.31 | 58869 |
| 1721687400 | 33.7401 | 0.16 | 0.46 | 33.89 | 33.89 | 33.69 | 17196 |
| 1721428200 | 33.585 | -0.3 | -0.90 | 33.75 | 33.75 | 33.542 | 8828 |
| 1721341800 | 33.8886 | -0.34 | -1.00 | 34.25 | 34.25 | 33.835 | 23655 |
| 1721255400 | 34.23 | -0.45 | -1.30 | 34.35 | 34.35 | 34.12 | 13186 |
| 1721169000 | 34.68 | 0.21 | 0.61 | 34.51 | 34.68 | 34.51 | 17351 |
| 1721082600 | 34.47 | -0.33 | -0.95 | 34.62 | 34.62 | 34.4101 | 19102 |
| 1720823400 | 34.8 | 0.14 | 0.40 | 34.79 | 34.879 | 34.76 | 12629 |
| 1720737000 | 34.66 | 0.2 | 0.58 | 34.79 | 34.79 | 34.52 | 11311 |
| 1720650600 | 34.46 | 0.17 | 0.50 | 34.38 | 34.48 | 34.3401 | 17281 |
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
