We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.33 | 10.3609209708 | 32.14 | 35.91 | 31.845 | 17232249 | 34.20275206 | SP |
| 4 | -7.72 | -17.874507988 | 43.19 | 43.19 | 31.845 | 18304271 | 36.33643402 | SP |
| 12 | 1.1 | 3.20046552226 | 34.37 | 43.84 | 31.845 | 19488315 | 37.74307571 | SP |
| 26 | 12.84 | 56.7388422448 | 22.63 | 43.84 | 21.5785 | 21620714 | 34.89240752 | SP |
| 52 | 6.89 | 24.1077676697 | 28.58 | 43.84 | 21.5785 | 17238448 | 33.86909794 | SP |
| 156 | -60.9855 | -63.2265656183 | 96.4555 | 114.31 | 21.5785 | 12661807 | 46.60311742 | SP |
| 260 | -29.91 | -45.7479351484 | 65.38 | 114.31 | 10.0856 | 11515110 | 44.43295438 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 35.33 | 0.95 | 2.76 | 34.63 | 35.59 | 34.33 | 12943559 |
| 1714084200 | 34.38 | -0.69 | -1.97 | 33.81 | 34.545 | 32.939999 | 15907164 |
| 1713997800 | 35.07 | -0.43 | -1.21 | 35.31 | 35.71 | 34.401 | 16558862 |
| 1713911400 | 35.5 | 1.69 | 5.00 | 33.81 | 35.91 | 33.74 | 15711478 |
| 1713825000 | 33.81 | 1.08 | 3.30 | 33.29 | 34.33 | 32.6201 | 15926541 |
| 1713565800 | 32.729999 | 0.12 | 0.37 | 32.14 | 33.39 | 31.845 | 21343179 |
| 1713479400 | 32.61 | -0.2 | -0.61 | 33.06 | 34.05 | 32.299999 | 20607875 |
| 1713393000 | 32.81 | -1.01 | -2.99 | 34.51 | 34.62 | 32.75 | 18205798 |
| 1713306600 | 33.82 | -0.43 | -1.26 | 33.509999 | 34.43 | 32.939999 | 19768534 |
| 1713220200 | 34.25 | -1.55 | -4.33 | 36.12 | 36.6 | 33.7899 | 20835553 |
| 1712961000 | 35.8 | -2.09 | -5.52 | 37.22 | 37.61 | 35.235 | 20140015 |
| 1712874600 | 37.89 | 0.77 | 2.07 | 37.67 | 38.19 | 36.655 | 19007599 |
| 1712788200 | 37.12 | -3.22 | -7.98 | 37.31 | 38.3 | 36.34 | 30003315 |
| 1712701800 | 40.34 | 0.48 | 1.20 | 40.24 | 40.66 | 39.22 | 12369094 |
| 1712615400 | 39.86 | 0.6 | 1.53 | 40.09 | 40.35 | 39.3 | 9843401 |
| 1712356200 | 39.26 | 0.44 | 1.13 | 38.5 | 39.95 | 38.42 | 15709465 |
| 1712269800 | 38.82 | -1.26 | -3.14 | 41.37 | 41.658 | 38.556 | 19281476 |
| 1712183400 | 40.08 | 0.7 | 1.78 | 38.71 | 40.45 | 38.66 | 17078592 |
| 1712097000 | 39.38 | -2.3 | -5.52 | 40.12 | 40.12 | 38.7199 | 16947562 |
| 1712010600 | 41.68 | -1.24 | -2.89 | 43.19 | 43.19 | 41.4519 | 14547752 |
| 1711665000 | 42.92 | 0.42 | 0.99 | 42.73 | 43.84 | 42.61 | 16644762 |
| 1711578600 | 42.5 | 2.52 | 6.30 | 40.86 | 42.53 | 40.49 | 16412357 |
| 1711492200 | 39.98 | -0.21 | -0.52 | 41.068 | 41.4 | 39.88 | 13549469 |
| 1711405800 | 40.19 | 0.19 | 0.47 | 40.28 | 41.0433 | 40.17 | 10697374 |
| 1711146600 | 40 | -1.62 | -3.89 | 41.62 | 41.84 | 39.965 | 15048206 |
| 1711060200 | 41.62 | 1.3 | 3.22 | 41.13 | 42.25 | 41.0393 | 18143687 |
| 1710973800 | 40.32 | 2.25 | 5.91 | 37.75 | 40.82 | 37.51 | 23410684 |
| 1710887400 | 38.07 | 0.49 | 1.30 | 36.79 | 38.4199 | 36.71 | 11113359 |
| 1710801000 | 37.58 | -0.72 | -1.88 | 38.59 | 38.73 | 37.451 | 10747584 |
| 1710541800 | 38.3 | 0.25 | 0.66 | 37.7 | 38.68 | 37.61 | 12786347 |
| 1710455400 | 38.05 | -2.27 | -5.63 | 39.9 | 40.03 | 37.04 | 22513032 |
| 1710369000 | 40.32 | 0.45 | 1.13 | 39.83 | 40.82 | 39.775 | 12290127 |
| 1710282600 | 39.87 | -0.17 | -0.42 | 39.97 | 40.43 | 38.99 | 17903430 |
| 1710196200 | 40.04 | -0.92 | -2.25 | 40.48 | 41.01 | 39.77 | 13504330 |
| 1709940600 | 40.96 | -0.12 | -0.29 | 42.17 | 43.15 | 40.41 | 27982514 |
| 1709854200 | 41.08 | 0.96 | 2.39 | 40.98 | 41.78 | 40.8 | 14519519 |
| 1709767800 | 40.12 | 0.85 | 2.16 | 40.58 | 40.64 | 39.49 | 19188818 |
| 1709681400 | 39.27 | -1.18 | -2.92 | 39.63 | 40.55 | 38.86 | 21976993 |
| 1709595000 | 40.45 | -0.15 | -0.37 | 41.25 | 41.685 | 40.33 | 20168967 |
| 1709335800 | 40.6 | 1.3 | 3.31 | 39.8 | 40.82 | 39 | 20148818 |
| 1709249400 | 39.3 | 0.65 | 1.68 | 40.19 | 40.6899 | 38.67 | 25757509 |
| 1709163000 | 38.65 | -0.87 | -2.20 | 38.65 | 39.47 | 38.33 | 17488557 |
| 1709076600 | 39.52 | 1.51 | 3.97 | 39.04 | 39.69 | 38.74 | 17767128 |
| 1708990200 | 38.01 | 0.7 | 1.88 | 37.15 | 38.24 | 36.8501 | 16700874 |
| 1708731000 | 37.31 | 0.22 | 0.59 | 37.11 | 37.96 | 36.55 | 20821803 |
| 1708644600 | 37.09 | 0.82 | 2.26 | 36.62 | 37.405 | 36.21 | 22401705 |
| 1708558200 | 36.27 | -0.52 | -1.41 | 36.09 | 36.4778 | 35.42 | 17511563 |
| 1708471800 | 36.79 | -1.6 | -4.17 | 36.99 | 37.2698 | 36.29 | 18655468 |
| 1708126200 | 38.39 | -1.61 | -4.03 | 38.65 | 39.5899 | 38.06 | 25860216 |
| 1708039800 | 40 | 2.83 | 7.61 | 38.11 | 40.22 | 38 | 27527878 |
| 1707953400 | 37.17 | 2.43 | 6.99 | 36.34 | 37.4968 | 35.5901 | 26764134 |
| 1707867000 | 34.74 | -4.84 | -12.23 | 35.68 | 36.39 | 33.81 | 40833650 |
| 1707780600 | 39.58 | 2 | 5.32 | 37.87 | 39.93 | 37.84 | 26594581 |
| 1707521400 | 37.58 | 1.72 | 4.80 | 36.24 | 37.675 | 35.99 | 24599786 |
| 1707435000 | 35.86 | 1.55 | 4.52 | 34.36 | 35.9508 | 34.025 | 17578832 |
| 1707348600 | 34.31 | -0.22 | -0.64 | 34.76 | 34.8079 | 33.685 | 20245939 |
| 1707262200 | 34.53 | 0.89 | 2.65 | 33.53 | 34.627 | 33.18 | 17198508 |
| 1707175800 | 33.64 | -1.39 | -3.97 | 33.99 | 34.29 | 32.659999 | 26669049 |
| 1706916600 | 35.03 | -0.63 | -1.77 | 34.37 | 35.5988 | 33.91 | 28990784 |
| 1706830200 | 35.66 | 1.46 | 4.27 | 35.02 | 35.7499 | 33.52 | 33994309 |
| 1706743800 | 34.2 | -2.79 | -7.54 | 36.68 | 37.65 | 34.175 | 39027049 |
| 1706657400 | 36.99 | -0.96 | -2.53 | 37.37 | 37.67 | 36.63 | 20731163 |
| 1706571000 | 37.95 | 1.87 | 5.18 | 36.17 | 37.95 | 35.58 | 20965285 |
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
