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 | -1.9 | -5.21978021978 | 36.4 | 36.67 | 32.29 | 5023190 | 34.44741141 | CS |
| 4 | -2.86 | -7.65524625268 | 37.36 | 39.595 | 32.29 | 3493859 | 36.35681067 | CS |
| 12 | 9.46 | 37.7795527157 | 25.04 | 39.595 | 23.59 | 4785517 | 31.98161451 | CS |
| 26 | 9.34 | 37.1224165342 | 25.16 | 39.595 | 22.13 | 3150289 | 29.88036958 | CS |
| 52 | -7.5 | -17.8571428571 | 42 | 42.93 | 22.13 | 3182949 | 29.64357676 | CS |
| 156 | -7.5 | -17.8571428571 | 42 | 42.93 | 22.13 | 3182949 | 29.64357676 | CS |
| 260 | 26.3193 | 321.724302321 | 8.1807 | 42.93 | 7.49 | 1499301 | 29.50887064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 34.69 | 0.15 | 0.43 | 34.5 | 35.04 | 34.15 | 2136761 |
| 1714084500 | 34.54 | 0.26 | 0.76 | 33.43 | 34.71 | 33.4 | 3089211 |
| 1713998100 | 34.28 | 0.86 | 2.57 | 33.21 | 34.54 | 32.29 | 4135773 |
| 1713911700 | 33.42 | -2.67 | -7.40 | 34.41 | 34.715 | 32.77 | 8985507 |
| 1713825300 | 36.09 | 0.86 | 2.44 | 35.49 | 36.44 | 34.51 | 3064652 |
| 1713566100 | 35.23 | -1.17 | -3.21 | 36.4 | 36.67 | 34.36 | 5888997 |
| 1713479700 | 36.4 | 0.05 | 0.14 | 36.6 | 36.82 | 35.31 | 4294075 |
| 1713393300 | 36.35 | -0.6 | -1.62 | 37.01 | 37.2 | 35.77 | 2331369 |
| 1713306900 | 36.95 | -0.14 | -0.38 | 36.39 | 37 | 36.11 | 3293743 |
| 1713220500 | 37.09 | -0.72 | -1.90 | 37.77 | 38.14 | 36.64 | 3038622 |
| 1712961300 | 37.81 | -0.77 | -2.00 | 38.45 | 38.59 | 37.26 | 4407948 |
| 1712874900 | 38.58 | 0.11 | 0.29 | 38.9 | 39.56 | 38.26 | 2866061 |
| 1712788500 | 38.47 | -0.04 | -0.10 | 37.8 | 38.94 | 37.55 | 1823410 |
| 1712702100 | 38.51 | 0.07 | 0.18 | 38.28 | 38.82 | 37.9 | 1427276 |
| 1712615700 | 38.44 | -0.68 | -1.74 | 39.27 | 39.595 | 38.1 | 1947938 |
| 1712356500 | 39.12 | 1.22 | 3.22 | 37.6 | 39.3 | 37.41 | 2880626 |
| 1712270100 | 37.9 | 0.53 | 1.42 | 37.775 | 38.72 | 37.75 | 3251000 |
| 1712183700 | 37.37 | 0.27 | 0.73 | 36.97 | 37.41 | 36.759 | 2162846 |
| 1712097300 | 37.1 | 0.24 | 0.65 | 36.61 | 37.575 | 35.81 | 4660316 |
| 1712010900 | 36.86 | -0.43 | -1.15 | 37.36 | 37.74 | 36.56 | 3431080 |
| 1711665300 | 37.29 | 0.2 | 0.54 | 37.23 | 37.66 | 36.88 | 2090136 |
| 1711578900 | 37.09 | 0.55 | 1.51 | 36.43 | 37.19 | 35.53 | 4602979 |
| 1711492500 | 36.54 | -1.49 | -3.92 | 38.06 | 38.63 | 36.53 | 4141665 |
| 1711406100 | 38.03 | 0.51 | 1.36 | 38.45 | 38.835 | 37.88 | 1724488 |
| 1711146900 | 37.52 | -0.3 | -0.79 | 38.23 | 38.23 | 37.11 | 1970788 |
| 1711060500 | 37.82 | -0.26 | -0.68 | 37.5 | 38.56 | 37.3401 | 2771312 |
| 1710974100 | 38.08 | 1.09 | 2.95 | 37 | 38.28 | 36.9 | 4202657 |
| 1710887700 | 36.99 | -0.26 | -0.70 | 37.39 | 37.5211 | 36.17 | 2651697 |
| 1710801300 | 37.25 | 1.45 | 4.05 | 35.85 | 37.96 | 35.77 | 4261059 |
| 1710542100 | 35.8 | 0.06 | 0.17 | 35.75 | 37.09 | 35.695 | 4541481 |
| 1710455700 | 35.74 | 0.39 | 1.10 | 36 | 36.2904 | 35.03 | 3521272 |
| 1710369300 | 35.35 | -0.16 | -0.45 | 35.1 | 35.76 | 34.61 | 2604555 |
| 1710282900 | 35.51 | 1.01 | 2.93 | 34.79 | 35.77 | 34.705 | 2717886 |
| 1710196500 | 34.5 | 0.12 | 0.35 | 34.08 | 35 | 34.08 | 3068456 |
| 1709940900 | 34.38 | -0.01 | -0.03 | 34.38 | 34.73 | 33.85 | 4319286 |
| 1709854500 | 34.39 | 0.77 | 2.29 | 33.62 | 35.265 | 33.62 | 4298910 |
| 1709768100 | 33.62 | 0.81 | 2.47 | 33.03 | 34.3099 | 32.92 | 4359126 |
| 1709681700 | 32.81 | -0.89 | -2.64 | 33.64 | 34.17 | 32.299999 | 4712417 |
| 1709595300 | 33.7 | 0.53 | 1.60 | 32.92 | 34.15 | 32.6 | 5555877 |
| 1709336100 | 33.17 | 0.63 | 1.94 | 32.29 | 34.6 | 32.240699 | 5940450 |
| 1709249700 | 32.54 | 1.32 | 4.23 | 31.55 | 32.909999 | 31.3001 | 4780095 |
| 1709163300 | 31.22 | -0.34 | -1.08 | 31.22 | 32.299999 | 30.935 | 5415270 |
| 1709076900 | 31.56 | 0.17 | 0.54 | 31.46 | 32.15 | 30.88 | 5397775 |
| 1708990500 | 31.39 | 0.8 | 2.62 | 30.36 | 31.46 | 29.72 | 4964521 |
| 1708731300 | 30.59 | 0.71 | 2.38 | 31 | 32.189999 | 29.58 | 11107530 |
| 1708644900 | 29.88 | 1.05 | 3.64 | 28.9 | 30.1 | 28.56 | 7705272 |
| 1708558500 | 28.83 | 1.13 | 4.08 | 27.64 | 29.236 | 27.555 | 7466351 |
| 1708472100 | 27.7 | 0.93 | 3.47 | 27 | 28.97 | 26.82 | 11590774 |
| 1708126500 | 26.77 | 0.54 | 2.06 | 25.55 | 28.26 | 25.55 | 11802580 |
| 1708040100 | 26.23 | -1.1 | -4.02 | 26.26 | 26.78 | 24.52 | 24949803 |
| 1707953700 | 27.33 | -0.52 | -1.87 | 26.26 | 27.66 | 24.98 | 12159831 |
| 1707867300 | 27.85 | 0.47 | 1.72 | 25.86 | 27.975 | 25.5601 | 7335615 |
| 1707780900 | 27.38 | 0.78 | 2.93 | 26.25 | 27.99 | 26.08 | 2786055 |
| 1707521700 | 26.6 | 0.53 | 2.03 | 25.16 | 27.28 | 24.9 | 4412071 |
| 1707435300 | 26.07 | 1.61 | 6.58 | 24.43 | 26.97 | 24.43 | 5720370 |
| 1707348900 | 24.46 | -0.01 | -0.04 | 24.45 | 25.05 | 24.04 | 1921896 |
| 1707262500 | 24.47 | 0.53 | 2.21 | 23.85 | 24.54 | 23.59 | 3029755 |
| 1707176100 | 23.94 | -1.14 | -4.55 | 25.01 | 25.01 | 23.59 | 2873213 |
| 1706916900 | 25.08 | -0.17 | -0.67 | 25.04 | 25.525 | 24.6 | 2004684 |
| 1706830500 | 25.25 | 0.78 | 3.19 | 24.57 | 25.58 | 24.14 | 2944208 |
| 1706744100 | 24.47 | -0.99 | -3.89 | 25.17 | 25.37 | 24.445 | 1804803 |
| 1706657700 | 25.46 | -0.42 | -1.62 | 25.74 | 25.92 | 24.77 | 1839084 |
| 1706571300 | 25.88 | 0.4 | 1.57 | 25.46 | 25.92 | 24.82 | 1909652 |
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
