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 | -0.37 | -1.0888758093 | 33.98 | 34.3 | 32.1 | 776368 | 33.17052338 | CS |
| 4 | -2.76 | -7.5886719824 | 36.37 | 37.2 | 32.1 | 1075118 | 34.68205938 | CS |
| 12 | -3.74 | -10.0133868809 | 37.35 | 42.88 | 31.7981 | 1209590 | 35.31220386 | CS |
| 26 | 0.06 | 0.178837555887 | 33.55 | 42.88 | 27.3008 | 1271870 | 35.06385711 | CS |
| 52 | 4.78 | 16.5799514395 | 28.83 | 45.72 | 26.01 | 1343202 | 36.54247789 | CS |
| 156 | 9.36 | 38.5979381443 | 24.25 | 83.77 | 15.63 | 1395305 | 37.31087304 | CS |
| 260 | 9.36 | 38.5979381443 | 24.25 | 83.77 | 15.63 | 1395305 | 37.31087304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 33.61 | 0.8 | 2.44 | 33.24 | 34.22 | 32.96 | 696946 |
| 1714084500 | 32.81 | -0.72 | -2.15 | 32.64 | 33.125 | 32.1 | 601011 |
| 1713998100 | 33.53 | -0.4 | -1.18 | 34.18 | 34.28 | 33.11 | 581715 |
| 1713911700 | 33.93 | 1.25 | 3.82 | 33.1 | 34.3 | 32.77 | 759496 |
| 1713825300 | 32.68 | -0.32 | -0.97 | 33.53 | 33.7 | 32.4413 | 745325 |
| 1713566100 | 33 | -0.69 | -2.05 | 33.98 | 34.03 | 32.68 | 1194291 |
| 1713479700 | 33.69 | 0.26 | 0.78 | 33.66 | 34.68 | 33.21 | 779326 |
| 1713393300 | 33.43 | -0.52 | -1.53 | 34.15 | 34.76 | 33.36 | 913822 |
| 1713306900 | 33.95 | 0.69 | 2.07 | 33.22 | 34.08 | 32.7 | 960180 |
| 1713220500 | 33.259999 | -1.17 | -3.40 | 34.46 | 34.53 | 33.049999 | 942269 |
| 1712961300 | 34.43 | -1.33 | -3.72 | 35.21 | 35.5 | 34.41 | 635924 |
| 1712874900 | 35.76 | 0.55 | 1.56 | 35.38 | 36.08 | 34.85 | 1537517 |
| 1712788500 | 35.21 | -1.3 | -3.56 | 35.33 | 35.9 | 34.52 | 1077607 |
| 1712702100 | 36.51 | 0.13 | 0.36 | 36.91 | 37.2 | 36.375 | 1050856 |
| 1712615700 | 36.38 | 2.55 | 7.54 | 34.08 | 36.75 | 33.99 | 2498232 |
| 1712356500 | 33.83 | -0.29 | -0.85 | 33.98 | 34.25 | 33.39 | 1282130 |
| 1712270100 | 34.12 | -0.56 | -1.61 | 35.29 | 35.57 | 34.05 | 1318491 |
| 1712183700 | 34.68 | -0.99 | -2.78 | 35.2 | 35.616 | 34.46 | 961484 |
| 1712097300 | 35.67 | -0.63 | -1.74 | 35.46 | 36.37 | 34.9 | 1193707 |
| 1712010900 | 36.3 | -0.05 | -0.14 | 36.37 | 36.61 | 35.75 | 1393852 |
| 1711665300 | 36.35 | 0.13 | 0.36 | 36.36 | 37.2 | 36.15 | 713432 |
| 1711578900 | 36.22 | -0.07 | -0.19 | 36.83 | 36.83 | 35.765 | 823101 |
| 1711492500 | 36.29 | -0.05 | -0.14 | 36.62 | 36.795 | 36.2 | 731187 |
| 1711406100 | 36.34 | -0.37 | -1.01 | 36.71 | 37.37 | 36.22 | 419186 |
| 1711146900 | 36.71 | -0.89 | -2.37 | 37.45 | 37.7925 | 36.62 | 651171 |
| 1711060500 | 37.6 | 0.36 | 0.97 | 37.85 | 38.38 | 37.555 | 1129579 |
| 1710974100 | 37.24 | 1.62 | 4.55 | 35.75 | 37.45 | 35.31 | 1477884 |
| 1710887700 | 35.62 | 1.51 | 4.43 | 33.89 | 35.72 | 33.79 | 1195809 |
| 1710801300 | 34.11 | 0.8 | 2.39 | 33.83 | 34.16 | 33.145 | 892920 |
| 1710542100 | 33.314999 | -1.06 | -3.07 | 34.02 | 34.5299 | 33.22 | 1577350 |
| 1710455700 | 34.37 | -1.58 | -4.39 | 36.07 | 36.72 | 34.15 | 1728225 |
| 1710369300 | 35.95 | 1.37 | 3.96 | 34.71 | 36.3 | 34.71 | 1589431 |
| 1710282900 | 34.58 | 1.09 | 3.25 | 33.549999 | 34.87 | 33.439999 | 1299897 |
| 1710196500 | 33.49 | -0.21 | -0.62 | 33.7 | 34.31 | 33.43 | 784383 |
| 1709940900 | 33.7 | 0.13 | 0.39 | 33.75 | 34.62 | 33.159999 | 1048395 |
| 1709854500 | 33.57 | 0.99 | 3.04 | 33.1 | 34 | 32.619999 | 1153417 |
| 1709768100 | 32.58 | 0.12 | 0.37 | 32.759999 | 33.5099 | 32.259999 | 1572701 |
| 1709681700 | 32.46 | -0.93 | -2.79 | 32.84 | 33.13 | 32.07 | 1616860 |
| 1709595300 | 33.39 | -0.59 | -1.74 | 34 | 34.2 | 33.27 | 822013 |
| 1709336100 | 33.98 | 0.11 | 0.32 | 33.89 | 34.67 | 33.8175 | 1449461 |
| 1709249700 | 33.87 | -0.33 | -0.96 | 34.77 | 34.86 | 33.835 | 1996815 |
| 1709163300 | 34.2 | -0.15 | -0.44 | 34 | 34.92 | 33.95 | 1588235 |
| 1709076900 | 34.35 | 0.91 | 2.72 | 33.409999 | 34.7 | 33.409999 | 1624005 |
| 1708990500 | 33.439999 | 0.33 | 1.00 | 33.29 | 33.75 | 32.6625 | 1533569 |
| 1708731300 | 33.11 | 0.7 | 2.16 | 32.39 | 33.66 | 31.7981 | 1965833 |
| 1708644900 | 32.409999 | -1.09 | -3.24 | 34.02 | 34.95 | 32.07 | 2923904 |
| 1708558500 | 33.494999 | -6.82 | -16.91 | 34 | 36.4588 | 33.33 | 4505122 |
| 1708472100 | 40.31 | -0.67 | -1.63 | 40.37 | 40.915 | 39.25 | 2278158 |
| 1708126500 | 40.98 | -0.76 | -1.82 | 40.97 | 41.95 | 40.57 | 854585 |
| 1708040100 | 41.74 | 0.81 | 1.98 | 41.2 | 41.87 | 40.81 | 1245324 |
| 1707953700 | 40.93 | 0.95 | 2.38 | 40.74 | 41.03 | 40.19 | 665346 |
| 1707867300 | 39.98 | -1.44 | -3.48 | 40.21 | 41.39 | 39.41 | 944599 |
| 1707780900 | 41.42 | -0.67 | -1.59 | 41.95 | 42.88 | 41.3103 | 814562 |
| 1707521700 | 42.09 | 1.94 | 4.83 | 40.88 | 42.15 | 40.62 | 996785 |
| 1707435300 | 40.15 | 0.56 | 1.41 | 39.34 | 41.1 | 39.125 | 814143 |
| 1707348900 | 39.59 | 0.13 | 0.33 | 39.91 | 40.1 | 39.125 | 390020 |
| 1707262500 | 39.46 | 0.55 | 1.41 | 39.22 | 39.7 | 38.97 | 437712 |
| 1707176100 | 38.91 | -0.16 | -0.41 | 38.89 | 39.17 | 37.86 | 786100 |
| 1706916900 | 39.07 | 1.72 | 4.61 | 37.35 | 39.22 | 37.26 | 687779 |
| 1706830500 | 37.35 | -0.42 | -1.11 | 38.3 | 38.81 | 37.2588 | 778611 |
| 1706744100 | 37.77 | -1.17 | -3.00 | 38.27 | 39.08 | 37.63 | 800318 |
| 1706657700 | 38.94 | -1.57 | -3.88 | 40.48 | 40.48 | 38.58 | 953341 |
| 1706571300 | 40.51 | 1.76 | 4.54 | 38.78 | 40.61 | 38.75 | 882358 |
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
