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 | 0.5359 | 1.5492917028 | 34.59 | 35.17 | 34.59 | 6312 | 34.83316575 | SP |
| 4 | -1.4464 | -3.95490576201 | 36.5723 | 36.6966 | 34.535 | 3040 | 35.33595918 | SP |
| 12 | -0.3841 | -1.08166713602 | 35.51 | 36.6966 | 34.05 | 3385 | 35.23093743 | SP |
| 26 | 1.3982 | 4.1455539512 | 33.7277 | 36.6966 | 32.365 | 3250 | 34.39593065 | SP |
| 52 | 4.1759 | 13.4924071082 | 30.95 | 36.6966 | 28.7816 | 2990 | 33.23155502 | SP |
| 156 | -1.1841 | -3.26108510052 | 36.31 | 38.0899 | 25.24 | 9017 | 33.44356101 | SP |
| 260 | 0.8559 | 2.49751969653 | 34.27 | 38.0899 | 25.24 | 8919 | 33.63309818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 35.1259 | 0.39 | 1.13 | 35.08 | 35.17 | 35.08 | 2084 |
| 1719009000 | 34.7336 | -0.35 | -0.99 | 34.82 | 34.82 | 34.69 | 15169 |
| 1718922600 | 35.0802 | 0.06 | 0.17 | 35.02 | 35.085 | 35 | 2127 |
| 1718749800 | 35.0215 | 0.21 | 0.59 | 34.92 | 35.0215 | 34.89 | 5470 |
| 1718663400 | 34.8149 | 0.11 | 0.33 | 34.59 | 34.8149 | 34.59 | 2481 |
| 1718404200 | 34.7016 | -0.27 | -0.76 | 34.73 | 34.74 | 34.535 | 5586 |
| 1718317800 | 34.9676 | -0.59 | -1.65 | 35.5551 | 35.5551 | 34.83 | 503 |
| 1718231400 | 35.5551 | 0.48 | 1.37 | 35.0739 | 35.87 | 35.0739 | 1501 |
| 1718145000 | 35.0739 | -1.06 | -2.92 | 35.19 | 35.19 | 34.98 | 2794 |
| 1718058600 | 36.1293 | 0.22 | 0.62 | 35.96 | 36.135 | 35.9101 | 5537 |
| 1717799400 | 35.9075 | -0.58 | -1.58 | 36.484 | 36.484 | 35.9 | 2723 |
| 1717713000 | 36.484 | 0.11 | 0.30 | 36.45 | 36.484 | 36.3655 | 299 |
| 1717626600 | 36.3739 | 0 | 0.01 | 36.35 | 36.3739 | 36.12 | 560 |
| 1717540200 | 36.3714 | -0.33 | -0.89 | 36.51 | 36.51 | 36.2918 | 1713 |
| 1717453800 | 36.6966 | 0.08 | 0.21 | 36.695 | 36.6966 | 36.64 | 509 |
| 1717194600 | 36.6196 | 0.28 | 0.78 | 36.3373 | 36.6196 | 36.3373 | 304 |
| 1717108200 | 36.3373 | 0.51 | 1.41 | 35.832 | 36.35 | 35.832 | 3644 |
| 1717021800 | 35.832 | -0.61 | -1.66 | 36.4383 | 36.4383 | 35.832 | 1207 |
| 1716935400 | 36.4383 | 0.03 | 0.08 | 36.5723 | 36.58 | 36.4001 | 2584 |
| 1716589800 | 36.4107 | 0.43 | 1.19 | 35.9824 | 36.47 | 35.9824 | 991 |
| 1716503400 | 35.9824 | -0.18 | -0.50 | 36.1614 | 36.48 | 35.9824 | 1313 |
| 1716417000 | 36.1614 | -0.42 | -1.15 | 36.43 | 36.43 | 36.1614 | 1205 |
| 1716330600 | 36.5834 | 0.08 | 0.22 | 36.5042 | 36.63 | 36.5042 | 3224 |
| 1716244200 | 36.5042 | 0.04 | 0.10 | 36.51 | 36.61 | 36.5042 | 1328 |
| 1715985000 | 36.4674 | 0.19 | 0.51 | 36.31 | 36.51 | 36.31 | 1138 |
| 1715898600 | 36.2816 | -0.21 | -0.57 | 36.4895 | 36.4895 | 36.2558 | 1874 |
| 1715812200 | 36.4895 | 0.34 | 0.94 | 36.1484 | 36.4895 | 36.1484 | 1082 |
| 1715725800 | 36.1484 | 0.17 | 0.46 | 36.14 | 36.17 | 36.05 | 5317 |
| 1715639400 | 35.9819 | -0.03 | -0.09 | 36.1 | 36.11 | 35.92 | 2094 |
| 1715380200 | 36.0154 | 0.02 | 0.05 | 36.14 | 36.14 | 35.9604 | 1933 |
| 1715293800 | 35.9963 | 0.35 | 0.99 | 35.67 | 35.9963 | 35.67 | 740 |
| 1715207400 | 35.6434 | 0.07 | 0.20 | 35.43 | 35.66 | 35.43 | 1594 |
| 1715121000 | 35.5723 | 0.01 | 0.03 | 35.65 | 35.7 | 35.5501 | 3290 |
| 1715034600 | 35.5615 | 0.27 | 0.78 | 35.2868 | 35.5999 | 35.2868 | 7166 |
| 1714775400 | 35.2868 | 0.25 | 0.71 | 35.4 | 35.4 | 35.185 | 1561 |
| 1714689000 | 35.0363 | 0.5 | 1.46 | 34.875 | 35.0363 | 34.7 | 1781 |
| 1714602600 | 34.5326 | -0.12 | -0.36 | 34.63 | 34.87 | 34.44 | 3177 |
| 1714516200 | 34.6564 | -0.6 | -1.71 | 35.09 | 35.09 | 34.6564 | 24953 |
| 1714429800 | 35.2599 | 0.44 | 1.27 | 35.03 | 35.2599 | 35.0057 | 3598 |
| 1714170600 | 34.8173 | 0.3 | 0.88 | 34.89 | 34.89 | 34.7101 | 3671 |
| 1714084200 | 34.5139 | -0.11 | -0.31 | 34.26 | 34.5139 | 34.26 | 8732 |
| 1713997800 | 34.622 | -0.13 | -0.37 | 34.76 | 34.76 | 34.59 | 1353 |
| 1713911400 | 34.75 | 0.31 | 0.90 | 34.53 | 34.81 | 34.53 | 2772 |
| 1713825000 | 34.4398 | 0.27 | 0.78 | 34.4 | 34.48 | 34.389 | 1084 |
| 1713565800 | 34.1731 | -0.06 | -0.19 | 34.238 | 34.35 | 34.1731 | 3125 |
| 1713479400 | 34.238 | -0.01 | -0.03 | 34.29 | 34.45 | 34.238 | 1015 |
| 1713393000 | 34.2473 | 0.05 | 0.15 | 34.36 | 34.38 | 34.24 | 1277 |
| 1713306600 | 34.1946 | -0.39 | -1.14 | 34.27 | 34.27 | 34.05 | 2671 |
| 1713220200 | 34.5892 | -0.14 | -0.40 | 35.06 | 35.06 | 34.58 | 4115 |
| 1712961000 | 34.7297 | -0.56 | -1.58 | 35.1 | 35.1 | 34.7297 | 883 |
| 1712874600 | 35.2861 | 0.06 | 0.16 | 35.42 | 35.42 | 35.055 | 3962 |
| 1712788200 | 35.2285 | -0.45 | -1.25 | 35.19 | 35.365 | 35.19 | 1954 |
| 1712701800 | 35.6747 | -0.07 | -0.18 | 35.88 | 35.88 | 35.5416 | 4672 |
| 1712615400 | 35.74 | 0.24 | 0.68 | 35.8 | 35.8 | 35.71 | 1853 |
| 1712356200 | 35.5 | 0.23 | 0.66 | 35.265 | 35.56 | 35.265 | 8638 |
| 1712269800 | 35.2661 | -0.17 | -0.47 | 35.71 | 35.73 | 35.2661 | 3183 |
| 1712183400 | 35.4326 | 0.33 | 0.93 | 35.115 | 35.49 | 35.115 | 2995 |
| 1712097000 | 35.1071 | -0.3 | -0.86 | 35.12 | 35.12 | 35.0561 | 7927 |
| 1712010600 | 35.41 | -0.05 | -0.14 | 35.51 | 35.84 | 35.34 | 6379 |
| 1711665000 | 35.46 | -0.07 | -0.19 | 35.44 | 35.46 | 35.34 | 2916 |
| 1711578600 | 35.529 | 0.3 | 0.86 | 35.39 | 35.529 | 35.3738 | 2178 |
| 1711492200 | 35.2255 | 0.08 | 0.23 | 35.26 | 35.39 | 35.2255 | 1240 |
| 1711405800 | 35.1439 | 0.02 | 0.06 | 35.12 | 35.25 | 35.12 | 1601 |
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
