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 | 0.6911 | 1.8587950511 | 37.18 | 37.8711 | 36.65 | 35449 | 37.2092531 | SP |
| 4 | 2.3711 | 6.67915492958 | 35.5 | 37.8711 | 35.2401 | 21910 | 36.84376709 | SP |
| 12 | 5.3011 | 16.2760208781 | 32.57 | 37.8711 | 32.02 | 31281 | 34.57166341 | SP |
| 26 | 4.8011 | 14.5179921379 | 33.07 | 37.8711 | 30.21 | 25364 | 33.36988838 | SP |
| 52 | 7.2411 | 23.6405484819 | 30.63 | 37.8711 | 26.7268 | 22269 | 32.103919 | SP |
| 156 | 7.3711 | 24.1675409836 | 30.5 | 37.8711 | 26.7268 | 23837 | 31.87014324 | SP |
| 260 | 7.3711 | 24.1675409836 | 30.5 | 37.8711 | 26.7268 | 23837 | 31.87014324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007400 | 37.8711 | 0.53 | 1.42 | 37.52 | 37.8711 | 37.455 | 8604 |
| 1725921000 | 37.3426 | 0.08 | 0.22 | 37.31 | 37.4599 | 37.06 | 21121 |
| 1725661800 | 37.26 | 0.22 | 0.61 | 37.06 | 37.26 | 36.65 | 64576 |
| 1725575400 | 37.0351 | -0.22 | -0.58 | 37.45 | 37.45 | 36.94 | 70277 |
| 1725489000 | 37.2502 | 0.17 | 0.46 | 37.18 | 37.5777 | 36.91 | 12769 |
| 1725402600 | 37.0789 | -0 | -0.01 | 36.99 | 37.32 | 36.86 | 67098 |
| 1725057000 | 37.0808 | 0.46 | 1.26 | 36.84 | 37.17 | 36.66 | 20558 |
| 1724970600 | 36.62 | -0.18 | -0.50 | 36.9 | 36.9 | 36.5301 | 12475 |
| 1724884200 | 36.8035 | -0.18 | -0.48 | 36.93 | 37.0069 | 36.64 | 11256 |
| 1724797800 | 36.98 | 0.16 | 0.45 | 36.75 | 37.0099 | 36.74 | 26697 |
| 1724711400 | 36.8155 | -0.02 | -0.07 | 37.02 | 37.1 | 36.74 | 16750 |
| 1724452200 | 36.84 | 0.76 | 2.11 | 36.29 | 36.9699 | 36.26 | 11429 |
| 1724365800 | 36.0802 | 0.08 | 0.22 | 36.04 | 36.15 | 35.87 | 12674 |
| 1724279400 | 36 | 0.34 | 0.96 | 35.71 | 36 | 35.6 | 13919 |
| 1724193000 | 35.659 | -0.03 | -0.09 | 35.8 | 35.8 | 35.57 | 2985 |
| 1724106600 | 35.69 | 0.2 | 0.56 | 35.55 | 35.7122 | 35.495 | 6702 |
| 1723847400 | 35.49 | 0.1 | 0.28 | 35.43 | 35.56 | 35.2401 | 6693 |
| 1723761000 | 35.39 | -0.14 | -0.39 | 35.66 | 35.7099 | 35.39 | 26017 |
| 1723674600 | 35.53 | 0.13 | 0.38 | 35.5 | 35.6914 | 35.4301 | 5417 |
| 1723588200 | 35.396 | 0.19 | 0.55 | 35.4 | 35.4458 | 35.28 | 5476 |
| 1723501800 | 35.202 | -0.21 | -0.60 | 35.34 | 35.34 | 34.98 | 18306 |
| 1723242600 | 35.4139 | 0.17 | 0.49 | 35.28 | 35.5499 | 35.1809 | 24325 |
| 1723156200 | 35.2404 | 0.29 | 0.84 | 35.03 | 35.27 | 34.96 | 18299 |
| 1723069800 | 34.9462 | -0.27 | -0.75 | 35.47 | 35.7682 | 34.9462 | 10246 |
| 1722983400 | 35.2112 | 0.88 | 2.57 | 34.41 | 35.6097 | 34.41 | 10907 |
| 1722897000 | 34.3283 | -1.03 | -2.91 | 34.52 | 35.1657 | 34.32 | 179696 |
| 1722637800 | 35.3561 | 0.14 | 0.39 | 35.23 | 35.7034 | 34.99 | 11620 |
| 1722551400 | 35.22 | 0.35 | 1.01 | 35.18 | 35.334 | 34.97 | 65369 |
| 1722465000 | 34.8679 | -0.22 | -0.64 | 35.07 | 35.2356 | 34.85 | 19316 |
| 1722378600 | 35.092 | 0.22 | 0.62 | 34.94 | 35.1501 | 34.84 | 16202 |
| 1722292200 | 34.8741 | 0.21 | 0.60 | 34.76 | 34.9455 | 34.6042 | 12865 |
| 1722033000 | 34.6649 | 0.56 | 1.66 | 34.33 | 34.76 | 34.298 | 13175 |
| 1721946600 | 34.1 | -0.02 | -0.06 | 34.29 | 34.536 | 33.935 | 25425 |
| 1721860200 | 34.1221 | -0.55 | -1.57 | 34.57 | 34.75 | 34.1 | 17024 |
| 1721773800 | 34.6673 | 0.03 | 0.08 | 34.71 | 34.8639 | 34.5727 | 176315 |
| 1721687400 | 34.64 | 0.26 | 0.76 | 34.51 | 34.7788 | 34.198 | 22835 |
| 1721428200 | 34.3789 | -0.13 | -0.38 | 34.52 | 34.52 | 34.25 | 5754 |
| 1721341800 | 34.51 | -0.26 | -0.76 | 34.59 | 35.1 | 34.3605 | 23326 |
| 1721255400 | 34.7735 | 0.28 | 0.82 | 34.33 | 34.9297 | 34.33 | 239163 |
| 1721169000 | 34.4904 | 0.45 | 1.33 | 34.22 | 34.4904 | 34.1751 | 20022 |
| 1721082600 | 34.0391 | 0.04 | 0.11 | 33.99 | 34.105 | 33.7747 | 14447 |
| 1720823400 | 34 | 0.35 | 1.05 | 33.88 | 34.16 | 33.7973 | 51864 |
| 1720737000 | 33.6464 | 0.82 | 2.51 | 33.38 | 33.7065 | 33.38 | 7675 |
| 1720650600 | 32.8238 | 0.21 | 0.65 | 32.79 | 32.8238 | 32.4901 | 5814 |
| 1720564200 | 32.612099 | -0.04 | -0.12 | 32.53 | 32.716299 | 32.33 | 12004 |
| 1720477800 | 32.65 | 0.22 | 0.68 | 32.6 | 32.65 | 32.39 | 11944 |
| 1720218600 | 32.43 | -0.06 | -0.20 | 32.479999 | 32.5799 | 32.38 | 9880 |
| 1720040640 | 32.4942 | 0.01 | 0.02 | 32.689999 | 32.689999 | 32.45 | 10091 |
| 1719959400 | 32.489199 | 0.03 | 0.09 | 32.49 | 32.599899 | 32.35 | 149273 |
| 1719873000 | 32.46 | 0.04 | 0.12 | 32.729999 | 32.75 | 32.2008 | 109592 |
| 1719613800 | 32.42 | 0 | 0.00 | 32.42 | 32.42 | 32.42 | 0 |
| 1719527400 | 32.42 | 0.24 | 0.76 | 32.29 | 32.42 | 32.0843 | 23620 |
| 1719441000 | 32.176699 | 0.01 | 0.02 | 32.119999 | 32.2796 | 32.02 | 12734 |
| 1719354600 | 32.17 | -0.48 | -1.47 | 32.74 | 32.74 | 32.08 | 12933 |
| 1719268200 | 32.65 | -0.06 | -0.17 | 32.61 | 33.0399 | 32.61 | 113066 |
| 1719009000 | 32.7068 | 0.12 | 0.36 | 32.68 | 32.7068 | 32.509999 | 16818 |
| 1718922600 | 32.591099 | -0.06 | -0.18 | 32.57 | 32.6542 | 32.481699 | 23092 |
| 1718749800 | 32.6488 | 0.17 | 0.52 | 32.5 | 32.719499 | 32.439999 | 13822 |
| 1718663400 | 32.481499 | -0.09 | -0.26 | 32.34 | 32.5641 | 32.2616 | 10218 |
| 1718404200 | 32.566499 | -0.08 | -0.26 | 32.38 | 32.695999 | 32.35 | 5300 |
| 1718317800 | 32.650399 | 0.32 | 0.99 | 32.38 | 32.6599 | 32.299999 | 7279 |
| 1718231400 | 32.33 | 0.24 | 0.74 | 32.78 | 32.972 | 32.32 | 41412 |
| 1718145000 | 32.094099 | -0.27 | -0.82 | 32.09 | 32.2571 | 32.034799 | 7348 |
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
