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 | -0.785 | -2.27635203712 | 34.485 | 34.57 | 33.69 | 16074757 | 34.21503719 | SP |
| 4 | 1.98 | 6.2421185372 | 31.72 | 35.29 | 31.435 | 16438084 | 33.63197374 | SP |
| 12 | -1.261 | -3.60687623352 | 34.961 | 38.39 | 27.825 | 24331286 | 33.38795558 | SP |
| 26 | 3.77 | 12.5960574674 | 29.93 | 38.39 | 27.27 | 22868889 | 32.79254132 | SP |
| 52 | 2.63 | 8.46475700032 | 31.07 | 39.17 | 24.68 | 21857481 | 31.77143712 | SP |
| 156 | 6.63 | 24.4920576284 | 27.07 | 39.17 | 17.22 | 20544691 | 29.24873857 | SP |
| 260 | -16.3 | -32.6 | 50 | 104.94 | 17.22 | 15911893 | 32.43455398 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747866600 | 33.89 | -0.42 | -1.22 | 34.35 | 34.57 | 33.775 | 17271389 |
| 1747780200 | 34.31 | -0.03 | -0.09 | 34.33 | 34.48 | 34.17 | 13069675 |
| 1747693800 | 34.34 | 0.04 | 0.12 | 34.01 | 34.4 | 33.84 | 9270549 |
| 1747434600 | 34.3 | 0.01 | 0.03 | 34.36 | 34.515 | 34.24 | 15859011 |
| 1747348200 | 34.29 | -0.93 | -2.64 | 34.485 | 34.5 | 34.02 | 24903162 |
| 1747261800 | 35.22 | 0.54 | 1.56 | 35.22 | 35.29 | 34.91 | 16591902 |
| 1747175400 | 34.68 | -0.08 | -0.23 | 34.35 | 35.06 | 34.17 | 26268557 |
| 1747089000 | 34.76 | 1.83 | 5.56 | 34.55 | 34.91 | 34.375 | 36695628 |
| 1746829800 | 32.93 | -0.45 | -1.35 | 33.29 | 33.53 | 32.869999 | 13714030 |
| 1746743400 | 33.38 | 0.36 | 1.09 | 33.479999 | 33.59 | 33 | 18295023 |
| 1746657000 | 33.02 | -0.96 | -2.83 | 33.53 | 33.53 | 32.955 | 17263817 |
| 1746570600 | 33.98 | 0.34 | 1.01 | 33.76 | 34.22 | 33.71 | 17267683 |
| 1746484200 | 33.64 | 0.04 | 0.12 | 33.259999 | 33.81 | 33.189999 | 14264089 |
| 1746225000 | 33.6 | 1.46 | 4.54 | 33.415 | 33.68 | 33.18 | 26963663 |
| 1746138600 | 32.14 | 0.04 | 0.12 | 32.43 | 32.43 | 32.049999 | 6497683 |
| 1746052200 | 32.1 | -0.08 | -0.25 | 32.159999 | 32.189999 | 31.825 | 12977127 |
| 1745965800 | 32.18 | 0.16 | 0.50 | 32.03 | 32.27 | 32.02 | 9409066 |
| 1745879400 | 32.02 | 0.01 | 0.03 | 31.96 | 32.244999 | 31.8 | 6729140 |
| 1745620200 | 32.009999 | -0.06 | -0.19 | 31.73 | 32.04 | 31.65 | 16752505 |
| 1745533800 | 32.07 | 0.06 | 0.19 | 31.72 | 32.215 | 31.435 | 14134176 |
| 1745447400 | 32.009999 | 0.74 | 2.37 | 32.15 | 32.84 | 31.96 | 30667617 |
| 1745361000 | 31.27 | 1 | 3.30 | 30.94 | 31.715 | 30.86 | 34082726 |
| 1745274600 | 30.27 | 0.06 | 0.20 | 30.275 | 30.3211 | 29.815 | 17001718 |
| 1744929000 | 30.21 | 0.04 | 0.13 | 30.71 | 30.935 | 30.21 | 16420420 |
| 1744842600 | 30.17 | -0.94 | -3.02 | 30.32 | 30.525 | 29.94 | 23001150 |
| 1744756200 | 31.11 | -0.18 | -0.58 | 31.165 | 31.37 | 30.945 | 14342875 |
| 1744669800 | 31.29 | 0.76 | 2.49 | 31.09 | 32.145 | 31.0845 | 32250140 |
| 1744410600 | 30.53 | 0.91 | 3.07 | 30.18 | 30.63 | 29.41 | 43679774 |
| 1744324200 | 29.62 | -0.39 | -1.30 | 30.36 | 30.65 | 29.26 | 51312605 |
| 1744237800 | 30.01 | 1.73 | 6.12 | 28.9 | 30.18 | 28.29 | 67445863 |
| 1744151400 | 28.28 | -1.07 | -3.65 | 30.55 | 30.61 | 27.825 | 39640236 |
| 1744065000 | 29.35 | -1.96 | -6.26 | 29.26 | 31.48 | 28.55 | 68081816 |
| 1743805800 | 31.31 | -3.25 | -9.40 | 31.72 | 32.2184 | 30.425 | 71217472 |
| 1743719400 | 34.56 | -0.4 | -1.14 | 34.03 | 34.735 | 34.02 | 25661032 |
| 1743633000 | 34.96 | -0.06 | -0.17 | 35.02 | 35.15 | 34.725 | 13181755 |
| 1743546600 | 35.02 | 0.11 | 0.32 | 35 | 35.175 | 34.755 | 10565563 |
| 1743460200 | 34.91 | -0.13 | -0.37 | 34.66 | 34.9693 | 34.37 | 17274839 |
| 1743201000 | 35.04 | -1.13 | -3.12 | 35.52 | 35.54 | 34.92 | 21003769 |
| 1743114600 | 36.17 | 0.81 | 2.29 | 35.58 | 36.5199 | 35.55 | 17357518 |
| 1743028200 | 35.36 | 0.19 | 0.54 | 35.35 | 35.735 | 34.9401 | 19330279 |
| 1742941800 | 35.17 | -0.56 | -1.57 | 35.29 | 35.81 | 35.095 | 17236642 |
| 1742855400 | 35.73 | 0.15 | 0.42 | 36.01 | 36.01 | 35.52 | 19545139 |
| 1742596200 | 35.58 | -0.72 | -1.98 | 35.66 | 35.82 | 35.29 | 25517672 |
| 1742509800 | 36.3 | -1.34 | -3.56 | 36.14 | 36.64 | 35.97 | 29937772 |
| 1742423400 | 37.64 | -0.19 | -0.50 | 38.23 | 38.23 | 37.4 | 14171294 |
| 1742337000 | 37.83 | -0.46 | -1.20 | 38.2 | 38.35 | 37.455 | 20389038 |
| 1742250600 | 38.29 | 1.51 | 4.11 | 36.78 | 38.39 | 36.78 | 30487354 |
| 1741991400 | 36.78 | 1.06 | 2.97 | 36.83 | 36.89 | 36.37 | 26665495 |
| 1741905000 | 35.72 | -0.03 | -0.08 | 35.18 | 36 | 35.06 | 14726133 |
| 1741818600 | 35.75 | -0.45 | -1.24 | 35.86 | 36.01 | 35.215 | 19239455 |
| 1741732200 | 36.2 | 0.79 | 2.23 | 36.44 | 36.85 | 35.73 | 25546874 |
| 1741645800 | 35.41 | -1.58 | -4.27 | 36.08 | 36.27 | 35.1246 | 34440696 |
| 1741390200 | 36.99 | 0.07 | 0.19 | 37.07 | 37.67 | 36.64 | 28527393 |
| 1741303800 | 36.92 | 0.24 | 0.65 | 37.535 | 37.845 | 36.605 | 34680244 |
| 1741217400 | 36.68 | 2.44 | 7.13 | 35.29 | 36.795 | 35.275 | 40577781 |
| 1741131000 | 34.24 | 0.9 | 2.70 | 33.73 | 34.51 | 33.435 | 25465852 |
| 1741044600 | 33.34 | -0.59 | -1.74 | 34.12 | 34.27 | 33.229999 | 25955215 |
| 1740785400 | 33.93 | -0.8 | -2.30 | 33.61 | 34.0261 | 33.45 | 30349594 |
| 1740699000 | 34.73 | -0.51 | -1.45 | 34.961 | 35.23 | 34.43 | 25591791 |
| 1740612600 | 35.24 | 0.81 | 2.35 | 35.75 | 35.87 | 35.035 | 27924826 |
| 1740526200 | 34.43 | 0.11 | 0.32 | 34.71 | 34.71 | 34.12 | 26918864 |
| 1740439800 | 34.32 | -2.33 | -6.36 | 35.45 | 35.5 | 34.135 | 49719014 |
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
