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 | -0.14 | -0.391717963067 | 35.74 | 35.78 | 35.45 | 104396 | 35.63992431 | SP |
| 4 | -0.26 | -0.725041829336 | 35.86 | 35.88 | 35.25 | 49273 | 35.62025041 | SP |
| 12 | -0.94 | -2.57252326218 | 36.54 | 36.83 | 34.565 | 32188 | 35.73561806 | SP |
| 26 | -1.67 | -4.48081566944 | 37.27 | 37.63 | 34.565 | 35640 | 36.38155768 | SP |
| 52 | 0.4 | 1.13636363636 | 35.2 | 37.63 | 33.47 | 37378 | 35.70885417 | SP |
| 156 | -5.8 | -14.0096618357 | 41.4 | 41.7 | 31.03 | 35000 | 35.02386661 | SP |
| 260 | -3.02 | -7.81978249612 | 38.62 | 44.29 | 31.03 | 31656 | 35.75738591 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 35.6 | 0.01 | 0.04 | 35.5 | 35.6 | 35.45 | 18870 |
| 1727130600 | 35.5864 | -0 | -0.01 | 35.56 | 35.65 | 35.52 | 237769 |
| 1726871400 | 35.59 | -0.11 | -0.31 | 35.74 | 35.74 | 35.59 | 25777 |
| 1726785000 | 35.7 | -0.07 | -0.20 | 35.78 | 35.78 | 35.6 | 234209 |
| 1726698600 | 35.77 | 0.03 | 0.08 | 35.74 | 35.77 | 35.665 | 5354 |
| 1726612200 | 35.74 | -0.03 | -0.08 | 35.85 | 35.85 | 35.65 | 13893 |
| 1726525800 | 35.77 | 0.04 | 0.10 | 35.76 | 35.77 | 35.63 | 11040 |
| 1726266600 | 35.7334 | 0.14 | 0.39 | 35.64 | 35.88 | 35.64 | 10160 |
| 1726180200 | 35.5947 | -0.03 | -0.07 | 35.613 | 35.64 | 35.55 | 8230 |
| 1726093800 | 35.62 | -0.14 | -0.39 | 35.61 | 35.7 | 35.61 | 39665 |
| 1726007400 | 35.76 | 0.21 | 0.60 | 35.57 | 35.76 | 35.57 | 60102 |
| 1725921000 | 35.545 | 0.25 | 0.69 | 35.55 | 35.7 | 35.545 | 87201 |
| 1725661800 | 35.3 | -0.19 | -0.54 | 35.33 | 35.54 | 35.25 | 18083 |
| 1725575400 | 35.49 | -0.02 | -0.06 | 35.52 | 35.647 | 35.49 | 25727 |
| 1725489000 | 35.51 | 0.08 | 0.23 | 35.37 | 35.6 | 35.37 | 43067 |
| 1725402600 | 35.43 | -0.35 | -0.98 | 35.681 | 35.7 | 35.39 | 37173 |
| 1725057000 | 35.7801 | 0.1 | 0.28 | 35.76 | 35.817 | 35.68 | 16666 |
| 1724970600 | 35.68 | 0.03 | 0.08 | 35.82 | 35.84 | 35.67 | 21997 |
| 1724884200 | 35.65 | -0.12 | -0.34 | 35.86 | 35.86 | 35.61 | 21211 |
| 1724797800 | 35.77 | -0.12 | -0.35 | 35.86 | 35.86 | 35.76 | 16286 |
| 1724711400 | 35.8944 | -0.02 | -0.04 | 35.94 | 35.94 | 35.8701 | 8513 |
| 1724452200 | 35.9099 | 0.25 | 0.71 | 35.69 | 35.9499 | 35.69 | 15450 |
| 1724365800 | 35.6571 | -0.07 | -0.20 | 35.65 | 35.77 | 35.6485 | 10389 |
| 1724279400 | 35.73 | 0.15 | 0.42 | 35.59 | 35.7399 | 35.59 | 32767 |
| 1724193000 | 35.5812 | -0.03 | -0.10 | 35.63 | 35.69 | 35.54 | 33881 |
| 1724106600 | 35.6159 | -0.04 | -0.12 | 35.5 | 35.63 | 35.49 | 21793 |
| 1723847400 | 35.66 | 0.26 | 0.73 | 35.55 | 35.66 | 35.4808 | 7406 |
| 1723761000 | 35.4 | 0.2 | 0.57 | 35.33 | 35.49 | 35.2608 | 42409 |
| 1723674600 | 35.1996 | -0.06 | -0.16 | 35.28 | 35.28 | 35.0916 | 11767 |
| 1723588200 | 35.255 | 0.26 | 0.74 | 35.02 | 35.28 | 35.02 | 9698 |
| 1723501800 | 34.9963 | -0.04 | -0.11 | 34.97 | 35.0337 | 34.88 | 12440 |
| 1723242600 | 35.0352 | 0.03 | 0.07 | 35.02 | 35.08 | 34.97 | 55566 |
| 1723156200 | 35.01 | 0.32 | 0.92 | 34.8 | 35.08 | 34.565 | 33739 |
| 1723069800 | 34.69 | -0.38 | -1.08 | 35.04 | 35.04 | 34.69 | 39243 |
| 1722983400 | 35.07 | 0.07 | 0.20 | 34.8 | 35.13 | 34.7959 | 48591 |
| 1722897000 | 35 | -0.55 | -1.55 | 34.7061 | 35.06 | 34.7061 | 46475 |
| 1722637800 | 35.55 | -0.34 | -0.95 | 35.7 | 35.7 | 35.44 | 14773 |
| 1722551400 | 35.89 | -0.37 | -1.02 | 36.19 | 36.19 | 35.7955 | 11832 |
| 1722465000 | 36.2599 | 0.31 | 0.85 | 36.14 | 36.3 | 36.14 | 26004 |
| 1722378600 | 35.9548 | -0.03 | -0.09 | 36.02 | 36.03 | 35.8719 | 9337 |
| 1722292200 | 35.9877 | -0.1 | -0.27 | 36.05 | 36.1292 | 35.9201 | 20372 |
| 1722033000 | 36.0858 | 0.24 | 0.66 | 35.97 | 36.1 | 35.97 | 16082 |
| 1721946600 | 35.85 | -0.14 | -0.39 | 35.94 | 36.03 | 35.71 | 8893 |
| 1721860200 | 35.99 | -0.13 | -0.36 | 36.19 | 36.19 | 35.9121 | 14239 |
| 1721773800 | 36.1213 | -0.15 | -0.41 | 36.16 | 36.25 | 36.07 | 53360 |
| 1721687400 | 36.2682 | -0.04 | -0.10 | 36.21 | 36.2897 | 36.1401 | 11470 |
| 1721428200 | 36.305 | -0.18 | -0.48 | 36.35 | 36.37 | 36.285 | 4651 |
| 1721341800 | 36.48 | -0.14 | -0.37 | 36.64 | 36.64 | 36.3419 | 11330 |
| 1721255400 | 36.617 | -0.21 | -0.58 | 36.68 | 36.76 | 36.5803 | 8014 |
| 1721169000 | 36.83 | 0.09 | 0.23 | 36.77 | 36.83 | 36.7007 | 30563 |
| 1721082600 | 36.7442 | 0.14 | 0.38 | 36.79 | 36.8095 | 36.6509 | 52641 |
| 1720823400 | 36.605 | -0.15 | -0.41 | 36.68 | 36.6999 | 36.5716 | 28427 |
| 1720737000 | 36.755 | 0.06 | 0.15 | 36.67 | 36.79 | 36.67 | 13185 |
| 1720650600 | 36.6997 | 0.27 | 0.74 | 36.56 | 36.72 | 36.56 | 24536 |
| 1720564200 | 36.43 | 0 | 0.00 | 36.51 | 36.6 | 36.43 | 50888 |
| 1720477800 | 36.43 | -0.23 | -0.63 | 36.56 | 36.62 | 36.43 | 22388 |
| 1720218600 | 36.66 | 0.1 | 0.27 | 36.61 | 36.66 | 36.5 | 16432 |
| 1720040640 | 36.56 | 0.28 | 0.77 | 36.54 | 36.56 | 36.4208 | 34864 |
| 1719959400 | 36.28 | -0.01 | -0.03 | 36.21 | 36.358 | 36.21 | 29545 |
| 1719873000 | 36.2898 | 0.02 | 0.05 | 36.46 | 36.46 | 36.27 | 225087 |
| 1719613800 | 36.2715 | 0.09 | 0.26 | 36.19 | 36.39 | 36.19 | 72579 |
| 1719527400 | 36.1785 | 0 | 0.01 | 36.18 | 36.23 | 36.1 | 18392 |
| 1719441000 | 36.1742 | -0.01 | -0.02 | 36.14 | 36.22 | 36.1 | 48060 |
| 1719354600 | 36.1805 | 0.17 | 0.47 | 36.02 | 36.2 | 36.01 | 30436 |
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
