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 | -0.72 | -2.04313280363 | 35.24 | 35.67 | 34.28 | 785695 | 34.9749076 | CS |
| 4 | -2.45 | -6.6269948607 | 36.97 | 37.65 | 33.05 | 822836 | 34.61842007 | CS |
| 12 | 0.23 | 0.670749489647 | 34.29 | 37.65 | 33.05 | 832377 | 35.21377646 | CS |
| 26 | 3.25 | 10.3933482571 | 31.27 | 37.65 | 29.27 | 838338 | 34.07369959 | CS |
| 52 | 0.87 | 2.58543833581 | 33.65 | 38.19 | 28.58 | 878596 | 33.3843431 | CS |
| 156 | -28.68 | -45.3797468354 | 63.2 | 64.8373 | 26.05 | 979683 | 37.39536611 | CS |
| 260 | -15.21 | -30.5851598633 | 49.73 | 65.81 | 14.52 | 1201543 | 33.82162843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 34.52 | -0.23 | -0.66 | 34.47 | 34.95 | 34.28 | 694058 |
| 1714430100 | 34.75 | -0.61 | -1.71 | 35.42 | 35.67 | 34.59 | 600212 |
| 1714170900 | 35.355 | 0.47 | 1.36 | 34.87 | 35.465 | 34.825 | 721130 |
| 1714084500 | 34.88 | -0.42 | -1.19 | 35.03 | 35.305 | 34.77 | 1078756 |
| 1713998100 | 35.3 | -0.18 | -0.51 | 35.24 | 35.53 | 34.96 | 852842 |
| 1713911700 | 35.48 | 1.17 | 3.41 | 34.64 | 35.63 | 34.6 | 757286 |
| 1713825300 | 34.31 | 0.31 | 0.91 | 34.11 | 34.36 | 33.79 | 708410 |
| 1713566100 | 34 | 0.19 | 0.56 | 33.6 | 34.11 | 33.6 | 571283 |
| 1713479700 | 33.81 | 0.33 | 0.99 | 33.72 | 34.165 | 33.42 | 555812 |
| 1713393300 | 33.479999 | -0.75 | -2.19 | 34.46 | 34.6 | 33.2 | 691276 |
| 1713306900 | 34.23 | 0.61 | 1.81 | 33.6 | 34.29 | 33.0775 | 1020284 |
| 1713220500 | 33.62 | 0.17 | 0.51 | 33.42 | 34.02 | 33.39 | 605304 |
| 1712961300 | 33.45 | -0.39 | -1.15 | 33.8 | 34.19 | 33.049999 | 940521 |
| 1712874900 | 33.84 | -0.6 | -1.74 | 34.57 | 34.57 | 33.509999 | 765514 |
| 1712788500 | 34.44 | 0.02 | 0.06 | 34.25 | 34.52 | 33.534999 | 1046634 |
| 1712702100 | 34.42 | -0.08 | -0.23 | 34.55 | 34.7239 | 34.24 | 688441 |
| 1712615700 | 34.5 | 0.21 | 0.61 | 34.24 | 34.935 | 34.235 | 812155 |
| 1712356500 | 34.29 | -0.6 | -1.72 | 34.69 | 35.03 | 34.12 | 1080788 |
| 1712270100 | 34.89 | -2.17 | -5.86 | 37.24 | 37.42 | 34.8302 | 1171684 |
| 1712183700 | 37.06 | 0.13 | 0.35 | 36.97 | 37.65 | 36.77 | 1181838 |
| 1712097300 | 36.93 | 0.33 | 0.90 | 36.47 | 37.08 | 36.14 | 1173179 |
| 1712010900 | 36.6 | 0.45 | 1.24 | 36.61 | 36.97 | 36.34 | 746629 |
| 1711665300 | 36.15 | -0.22 | -0.60 | 36.48 | 36.61 | 36.11 | 578128 |
| 1711578900 | 36.37 | 1.79 | 5.18 | 34.94 | 36.41 | 34.875 | 740420 |
| 1711492500 | 34.58 | 0.13 | 0.38 | 34.51 | 34.95 | 34.465 | 744629 |
| 1711406100 | 34.45 | -0.23 | -0.66 | 34.86 | 35.23 | 34.39 | 819810 |
| 1711146900 | 34.68 | -0.54 | -1.53 | 35.44 | 35.44 | 34.61 | 977600 |
| 1711060500 | 35.22 | -1.25 | -3.43 | 35.7 | 35.9794 | 35.05 | 1018332 |
| 1710974100 | 36.47 | 0.33 | 0.91 | 36.02 | 36.73 | 35.92 | 579581 |
| 1710887700 | 36.14 | 0.49 | 1.37 | 35.56 | 36.16 | 35.27 | 590065 |
| 1710801300 | 35.65 | -0.11 | -0.31 | 35.6 | 35.86 | 35.31 | 698875 |
| 1710542100 | 35.76 | -0.2 | -0.56 | 35.72 | 36.28 | 35.645 | 958480 |
| 1710455700 | 35.96 | -0.7 | -1.91 | 36.5 | 36.605 | 35.69 | 413751 |
| 1710369300 | 36.66 | 0.5 | 1.38 | 36.16 | 37.26 | 36.15 | 631161 |
| 1710282900 | 36.16 | -0.15 | -0.41 | 36.3 | 36.65 | 35.97 | 619774 |
| 1710196500 | 36.31 | -0.6 | -1.63 | 36.61 | 36.65 | 35.595 | 720131 |
| 1709940900 | 36.91 | 0.2 | 0.54 | 36.89 | 37.5 | 36.605 | 1128146 |
| 1709854500 | 36.71 | -0.26 | -0.70 | 37.01 | 37.07 | 36.3801 | 531236 |
| 1709768100 | 36.97 | 1.12 | 3.12 | 35.9 | 37 | 35.57 | 1021088 |
| 1709681700 | 35.85 | 0.65 | 1.85 | 34.75 | 36.1 | 34.65 | 816291 |
| 1709595300 | 35.2 | -0.21 | -0.59 | 35.37 | 36.235 | 35.05 | 854549 |
| 1709336100 | 35.41 | 0.03 | 0.08 | 35.51 | 35.75 | 34.89 | 682932 |
| 1709249700 | 35.38 | 0.16 | 0.45 | 35.58 | 35.95 | 34.91 | 771843 |
| 1709163300 | 35.22 | -0.26 | -0.73 | 35.13 | 35.78 | 35.1 | 523039 |
| 1709076900 | 35.48 | -0.18 | -0.50 | 35.93 | 36.15 | 35.11 | 801294 |
| 1708990500 | 35.66 | -0.19 | -0.53 | 35.87 | 36.36 | 35.65 | 736700 |
| 1708731300 | 35.85 | 0.52 | 1.47 | 35.33 | 35.875 | 34.94 | 1185193 |
| 1708644900 | 35.33 | 1.1 | 3.21 | 34.73 | 36.265 | 34.42 | 1904432 |
| 1708558500 | 34.23 | -0.53 | -1.52 | 34.54 | 35.09 | 33.92 | 1481696 |
| 1708472100 | 34.76 | -0.17 | -0.49 | 34.8 | 35.37 | 34.62 | 1190187 |
| 1708126500 | 34.93 | 0.02 | 0.06 | 34.69 | 35.61 | 34.29 | 895556 |
| 1708040100 | 34.91 | 1.11 | 3.28 | 33.84 | 34.99 | 33.84 | 970044 |
| 1707953700 | 33.8 | -0.38 | -1.11 | 34.54 | 34.54 | 33.61 | 585599 |
| 1707867300 | 34.18 | -0.99 | -2.81 | 34.4 | 34.6599 | 33.79 | 717695 |
| 1707780900 | 35.17 | 0.06 | 0.17 | 35.2 | 35.8 | 35.105 | 648117 |
| 1707521700 | 35.11 | -0.53 | -1.49 | 35.62 | 35.62 | 34.67 | 679129 |
| 1707435300 | 35.64 | 1.44 | 4.21 | 34.44 | 35.75 | 34.185 | 1030508 |
| 1707348900 | 34.2 | 0.11 | 0.32 | 34.29 | 34.45 | 33.72 | 703394 |
| 1707262500 | 34.09 | -0.1 | -0.29 | 34.32 | 34.87 | 33.92 | 828690 |
| 1707176100 | 34.19 | -1.23 | -3.47 | 34.91 | 35.105 | 34.125 | 838723 |
| 1706916900 | 35.42 | -0.32 | -0.90 | 35.35 | 35.73 | 34.68 | 571347 |
| 1706830500 | 35.74 | 1.37 | 3.99 | 34.55 | 35.77 | 34.55 | 821013 |
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
