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 | -6.48 | -16.5474974464 | 39.16 | 41.418 | 32.3799 | 7034809 | 35.60584564 | SP |
| 4 | 1.33 | 4.24242424242 | 31.35 | 41.418 | 31.15 | 20161786 | 34.82261776 | SP |
| 12 | -6.62 | -16.844783715 | 39.3 | 44.5495 | 30.5 | 24347925 | 35.46921291 | SP |
| 26 | -60.57 | -64.9544235925 | 93.25 | 99.85 | 30.5 | 22950139 | 43.24698562 | SP |
| 52 | 12.23 | 59.804400978 | 20.45 | 114.75 | 9.85 | 25342434 | 44.90587602 | SP |
| 156 | -195.82 | -85.6980306346 | 228.5 | 315.5 | 9.85 | 46191524 | 77.52801325 | SP |
| 260 | -1582.82 | -97.977096874 | 1615.5 | 6750 | 9.85 | 40699601 | 346.02873243 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 32.689999 | -1.64 | -4.78 | 32.78 | 33.33 | 32.3799 | 6018731 |
| 1714084200 | 34.33 | 1.04 | 3.12 | 36.01 | 36.755 | 34.03 | 7997549 |
| 1713997800 | 33.29 | -0.42 | -1.25 | 33.49 | 34.61 | 33.14 | 6525420 |
| 1713911400 | 33.71 | -2.06 | -5.76 | 34.66 | 34.915 | 33.409999 | 6455234 |
| 1713825000 | 35.77 | -4.75 | -11.72 | 38.12 | 38.24 | 35.08 | 6492917 |
| 1713565800 | 40.52 | 1.54 | 3.95 | 39.16 | 41.418 | 38.01 | 7482316 |
| 1713479400 | 38.98 | 0.49 | 1.27 | 37.72 | 39.76 | 36.98 | 5548883 |
| 1713393000 | 38.49 | -0.7 | -1.79 | 38.68 | 41.07 | 37.52 | 7198104 |
| 1713306600 | 39.19 | -1.91 | -4.65 | 40.73 | 41.27 | 37.93 | 7328148 |
| 1713220200 | 41.1 | 3.25 | 8.59 | 36.07 | 41.38 | 35.6 | 10436524 |
| 1712961000 | 37.85 | 4.27 | 12.72 | 35.88 | 40.54 | 35.825 | 13464122 |
| 1712874600 | 33.58 | -0.87 | -2.53 | 34.69 | 36.68 | 33.29 | 4600307 |
| 1712788200 | 34.449999 | 0.85 | 2.53 | 34.95 | 36.45 | 34.3 | 10406879 |
| 1712701800 | 33.6 | -0.4 | -1.18 | 33.65 | 35.8 | 33.299999 | 8410243 |
| 1712615400 | 34 | -2.1 | -5.82 | 35 | 35.45 | 33.5 | 6538102 |
| 1712356200 | 36.1 | 1.05 | 3.00 | 35.75 | 36.7 | 34.2505 | 7747748 |
| 1712269800 | 35.05 | 2.1 | 6.37 | 32 | 36.6 | 31.549999 | 9775266 |
| 1712183400 | 32.95 | -0.1 | -0.30 | 33.95 | 34.137499 | 32.2 | 3892470 |
| 1712097000 | 33.05 | 1.25 | 3.93 | 33.5495 | 34.899499 | 33.05 | 7372304 |
| 1712010600 | 31.8 | 0.2 | 0.63 | 31.349999 | 32.599999 | 31.15 | 4331896 |
| 1711665000 | 31.6 | 0.95 | 3.10 | 30.65 | 31.6 | 30.5 | 3637454 |
| 1711578600 | 30.65 | -0.75 | -2.39 | 30.85 | 31.75 | 30.6 | 3615251 |
| 1711492200 | 31.4 | -0.25 | -0.79 | 31.15 | 31.5 | 30.7 | 3470783 |
| 1711405800 | 31.65 | -0.3 | -0.94 | 32 | 32.049999 | 31.223999 | 2513916 |
| 1711146600 | 31.95 | 0.1 | 0.31 | 32 | 32.2495 | 31.2 | 3611998 |
| 1711060200 | 31.85 | -0.25 | -0.78 | 31.4 | 32.4 | 31.349999 | 4766383 |
| 1710973800 | 32.1 | -1.3 | -3.89 | 33.35 | 33.5 | 31.95 | 7614205 |
| 1710887400 | 33.4 | -1.3 | -3.75 | 34.85 | 35.099999 | 33.275 | 4914979 |
| 1710801000 | 34.7 | -1.25 | -3.48 | 35.2 | 35.2 | 34.25 | 4100387 |
| 1710541800 | 35.95 | 1.15 | 3.30 | 35.7485 | 37.95 | 35.2 | 7303288 |
| 1710455400 | 34.8 | 1.15 | 3.42 | 33.4 | 36.9495 | 33 | 8286517 |
| 1710369000 | 33.65 | -0.2 | -0.59 | 33.75 | 34.1 | 33.299999 | 3092406 |
| 1710282600 | 33.849999 | -2.65 | -7.26 | 35.35 | 35.9885 | 33.75 | 6820330 |
| 1710196200 | 36.5 | -0.6 | -1.62 | 37.5 | 38.6 | 36.025 | 7313081 |
| 1709940600 | 37.1 | 1.3 | 3.63 | 35 | 38.95 | 34.6245 | 8893606 |
| 1709854200 | 35.8 | -0.15 | -0.42 | 34.85 | 36.4 | 34.75 | 4302601 |
| 1709767800 | 35.95 | 0.1 | 0.28 | 34.449999 | 36.45 | 34.2505 | 6136754 |
| 1709681400 | 35.85 | 2.05 | 6.07 | 34.3 | 37.325 | 34.15 | 10471708 |
| 1709595000 | 33.8 | -0.05 | -0.15 | 33.75 | 34.1 | 33.45 | 2404946 |
| 1709335800 | 33.849999 | 0.05 | 0.15 | 33.35 | 34.15 | 32.95 | 4292740 |
| 1709249400 | 33.8 | -0.65 | -1.89 | 33.6 | 34.9 | 33.45 | 4252893 |
| 1709163000 | 34.449999 | 0.75 | 2.23 | 34 | 34.85 | 33.8 | 3833009 |
| 1709076600 | 33.7 | -0.85 | -2.46 | 34.05 | 34.25 | 33.5 | 2599487 |
| 1708990200 | 34.55 | -0.65 | -1.85 | 34.8 | 34.875 | 34.35 | 2892569 |
| 1708731000 | 35.2 | -2.1 | -5.63 | 36.25 | 36.65 | 35.05 | 4696444 |
| 1708644600 | 37.3 | -1 | -2.61 | 36.05 | 37.325 | 35.4 | 4781598 |
| 1708558200 | 38.3 | -0.45 | -1.16 | 39.15 | 39.6845 | 38.15 | 4705214 |
| 1708471800 | 38.75 | 1.7 | 4.59 | 37.8 | 40.225 | 37.574999 | 6411665 |
| 1708126200 | 37.05 | -0.1 | -0.27 | 37.55 | 37.95 | 35.95 | 5929727 |
| 1708039800 | 37.15 | -0.5 | -1.33 | 36.949999 | 38.25 | 36.65 | 5344042 |
| 1707953400 | 37.65 | -3.3 | -8.06 | 38.45 | 39.65 | 37.3 | 8096670 |
| 1707867000 | 40.949999 | 4.05 | 10.98 | 38.7 | 44.5495 | 38.153 | 12741342 |
| 1707780600 | 36.9 | 1.1 | 3.07 | 35.5 | 37.43 | 35.25 | 5006515 |
| 1707521400 | 35.8 | 0.5 | 1.42 | 35.05 | 35.9 | 34.7 | 3890864 |
| 1707435000 | 35.3 | -0.4 | -1.12 | 35.5 | 36.3 | 35.2 | 2817786 |
| 1707348600 | 35.699999 | -0.2 | -0.56 | 35.35 | 36.15 | 35.250499 | 4381185 |
| 1707262200 | 35.9 | -1.4 | -3.75 | 36.7 | 37.35 | 35.75 | 4634770 |
| 1707175800 | 37.3 | -2.2 | -5.57 | 38.95 | 40.21 | 37.05 | 5454875 |
| 1706916600 | 39.5 | -0.2 | -0.50 | 39.3 | 40.025 | 38.45 | 5211389 |
| 1706830200 | 39.7 | -0.45 | -1.12 | 39.35 | 40.7495 | 38.45 | 5646322 |
| 1706743800 | 40.15 | 2.75 | 7.35 | 37.45 | 40.629999 | 37.25 | 10356846 |
| 1706657400 | 37.4 | -0.88 | -2.29 | 37.85 | 37.95 | 37.15 | 3124321 |
| 1706571000 | 38.275 | 0.48 | 1.26 | 37.85 | 38.849999 | 37.65 | 3100402 |
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
