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 | 0.0487 | 0.140873589818 | 34.57 | 34.71 | 34.49 | 28922 | 34.6362399 | SP |
| 4 | 0.1087 | 0.31498116488 | 34.51 | 34.71 | 34.37 | 22363 | 34.53960211 | SP |
| 12 | 0.5987 | 1.75984714874 | 34.02 | 34.71 | 33.88 | 42908 | 34.39051904 | SP |
| 26 | 3.5887 | 11.5652594264 | 31.03 | 34.71 | 31.03 | 58153 | 33.50102796 | SP |
| 52 | 3.7898 | 12.2930107788 | 30.8289 | 34.71 | 30.4 | 99480 | 31.82042096 | SP |
| 156 | 3.8887 | 12.6544093719 | 30.73 | 34.71 | 28.06 | 72356 | 31.05594089 | SP |
| 260 | 8.8187 | 34.1810077519 | 25.8 | 34.71 | 22.405 | 57600 | 30.25842724 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 34.62 | -0.04 | -0.12 | 34.68 | 34.71 | 34.62 | 32635 |
| 1714429800 | 34.66 | -0.01 | -0.03 | 34.67 | 34.7 | 34.64 | 22242 |
| 1714170600 | 34.6698 | 0.09 | 0.26 | 34.66 | 34.68 | 34.6 | 53780 |
| 1714084200 | 34.58 | -0.01 | -0.03 | 34.54 | 34.59 | 34.49 | 14089 |
| 1713997800 | 34.59 | 0.02 | 0.06 | 34.57 | 34.62 | 34.57 | 21876 |
| 1713911400 | 34.57 | 0.08 | 0.23 | 34.56 | 34.61 | 34.5501 | 23840 |
| 1713825000 | 34.49 | 0.08 | 0.23 | 34.41 | 34.53 | 34.41 | 16093 |
| 1713565800 | 34.41 | -0.02 | -0.06 | 34.46 | 34.46 | 34.37 | 7350 |
| 1713479400 | 34.43 | 0.01 | 0.03 | 34.42 | 34.475 | 34.4172 | 4921 |
| 1713393000 | 34.42 | -0.02 | -0.06 | 34.44 | 34.49 | 34.4 | 47174 |
| 1713306600 | 34.44 | 0.02 | 0.06 | 34.46 | 34.4801 | 34.4205 | 31944 |
| 1713220200 | 34.42 | -0.05 | -0.15 | 34.58 | 34.58 | 34.42 | 5881 |
| 1712961000 | 34.47 | -0.08 | -0.23 | 34.555 | 34.555 | 34.46 | 14025 |
| 1712874600 | 34.55 | 0.04 | 0.12 | 34.51 | 34.6 | 34.49 | 22371 |
| 1712788200 | 34.51 | -0.07 | -0.20 | 34.58 | 34.58 | 34.4913 | 14299 |
| 1712701800 | 34.58 | 0.05 | 0.14 | 34.56 | 34.58 | 34.51 | 22562 |
| 1712615400 | 34.53 | 0.03 | 0.07 | 34.54 | 34.5546 | 34.52 | 18600 |
| 1712356200 | 34.5048 | 0 | 0.01 | 34.51 | 34.532 | 34.49 | 9537 |
| 1712269800 | 34.5 | -0.01 | -0.03 | 34.55 | 34.5599 | 34.46 | 22059 |
| 1712183400 | 34.51 | 0.01 | 0.03 | 34.51 | 34.54 | 34.5 | 41985 |
| 1712097000 | 34.5 | -0.03 | -0.09 | 34.48 | 34.54 | 34.48 | 377864 |
| 1712010600 | 34.53 | 0.01 | 0.03 | 34.45 | 34.57 | 34.24 | 142986 |
| 1711665000 | 34.52 | 0.02 | 0.06 | 34.52 | 34.56 | 34.49 | 103369 |
| 1711578600 | 34.5 | 0.02 | 0.06 | 34.52 | 34.52 | 34.485 | 25481 |
| 1711492200 | 34.48 | -0.01 | -0.03 | 34.47 | 34.54 | 34.47 | 11819 |
| 1711405800 | 34.49 | 0.01 | 0.03 | 34.42 | 34.49 | 34.42 | 30809 |
| 1711146600 | 34.48 | -0.01 | -0.02 | 34.48 | 34.4951 | 34.4663 | 7637 |
| 1711060200 | 34.4885 | 0.05 | 0.14 | 34.44 | 34.5 | 34.44 | 7606 |
| 1710973800 | 34.44 | 0.04 | 0.12 | 34.43 | 34.49 | 34.405 | 337411 |
| 1710887400 | 34.4 | 0.03 | 0.09 | 34.38 | 34.4219 | 34.36 | 11695 |
| 1710801000 | 34.37 | 0.04 | 0.12 | 34.38 | 34.42 | 34.37 | 19337 |
| 1710541800 | 34.33 | -0.02 | -0.06 | 34.36 | 34.3815 | 34.3114 | 14194 |
| 1710455400 | 34.35 | -0.02 | -0.06 | 34.47 | 34.47 | 34.33 | 14636 |
| 1710369000 | 34.37 | 0.01 | 0.03 | 34.39 | 34.4227 | 34.3601 | 12862 |
| 1710282600 | 34.36 | 0.06 | 0.17 | 34.44 | 34.44 | 34.321 | 6970 |
| 1710196200 | 34.3 | 0.01 | 0.03 | 34.315 | 34.33 | 34.25 | 35478 |
| 1709940600 | 34.29 | -0.02 | -0.06 | 34.42 | 34.42 | 34.28 | 8297 |
| 1709854200 | 34.31 | 0.04 | 0.12 | 34.33 | 34.34 | 34.285 | 320942 |
| 1709767800 | 34.27 | 0.03 | 0.09 | 34.3 | 34.33 | 34.2501 | 48589 |
| 1709681400 | 34.24 | -0.05 | -0.15 | 34.3 | 34.3 | 34.23 | 13591 |
| 1709595000 | 34.29 | -0.01 | -0.03 | 34.28 | 34.3586 | 34.28 | 29127 |
| 1709335800 | 34.3 | 0 | 0.00 | 34.31 | 34.34 | 34.2701 | 46090 |
| 1709249400 | 34.3 | 0.07 | 0.20 | 34.23 | 34.3 | 34.23 | 14807 |
| 1709163000 | 34.23 | -0.01 | -0.03 | 34.23 | 34.24 | 34.215 | 8384 |
| 1709076600 | 34.24 | 0.04 | 0.12 | 34.23 | 34.25 | 34.21 | 22542 |
| 1708990200 | 34.2 | 0 | 0.00 | 34.24 | 34.2472 | 34.2 | 11395 |
| 1708731000 | 34.2 | 0.03 | 0.09 | 34.25 | 34.25 | 34.19 | 21789 |
| 1708644600 | 34.17 | 0.12 | 0.35 | 34.18 | 34.2223 | 34.15 | 99194 |
| 1708558200 | 34.05 | -0.01 | -0.03 | 34.07 | 34.0799 | 34.0002 | 25689 |
| 1708471800 | 34.06 | -0.06 | -0.18 | 34.06 | 34.0868 | 34.0207 | 5501 |
| 1708126200 | 34.12 | 0.01 | 0.03 | 34.06 | 34.12 | 34.06 | 5379 |
| 1708039800 | 34.11 | 0.08 | 0.22 | 34.075 | 34.11 | 34.0401 | 20361 |
| 1707953400 | 34.035 | 0.08 | 0.25 | 34.01 | 34.035 | 33.99 | 73190 |
| 1707867000 | 33.95 | -0.1 | -0.29 | 33.91 | 33.9901 | 33.88 | 39617 |
| 1707780600 | 34.05 | -0.02 | -0.04 | 34.08 | 34.11 | 34.0401 | 11092 |
| 1707521400 | 34.065 | 0.04 | 0.13 | 34.06 | 34.08 | 34.05 | 15334 |
| 1707435000 | 34.02 | 0.01 | 0.03 | 34.05 | 34.0699 | 34.01 | 25242 |
| 1707348600 | 34.01 | 0.06 | 0.18 | 34.02 | 34.06 | 33.98 | 15771 |
| 1707262200 | 33.95 | 0.03 | 0.09 | 33.96 | 34.01 | 33.93 | 4662 |
| 1707175800 | 33.92 | -0.01 | -0.03 | 33.93 | 33.9799 | 33.88 | 84476 |
| 1706916600 | 33.93 | 0.09 | 0.27 | 33.88 | 33.93 | 33.86 | 3941 |
| 1706830200 | 33.84 | 0.09 | 0.27 | 33.78 | 33.88 | 33.78 | 27485 |
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
