We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -3.58064516129 | 31 | 31.48 | 28.855 | 2377331 | 30.002189 | CS |
| 4 | -2.5 | -7.7184316147 | 32.39 | 32.59 | 28.855 | 1453378 | 30.64815581 | CS |
| 12 | -1.32 | -4.22941364947 | 31.21 | 34.625 | 28.855 | 1305803 | 31.76640524 | CS |
| 26 | 3.09 | 11.5298507463 | 26.8 | 34.625 | 26.17 | 1487540 | 31.12283629 | CS |
| 52 | -2.26 | -7.02954898911 | 32.15 | 35.738 | 24.23 | 2148000 | 31.03220115 | CS |
| 156 | 10.61 | 55.031120332 | 19.28 | 35.86 | 16.02 | 1530216 | 29.12165725 | CS |
| 260 | 12.6 | 72.8744939271 | 17.29 | 35.86 | 5.74 | 1280028 | 26.93857343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 29.89 | -0.36 | -1.19 | 30.23 | 30.395 | 29.86 | 1673198 |
| 1714430100 | 30.25 | 0.64 | 2.16 | 29.75 | 30.72 | 29.62 | 1514864 |
| 1714170900 | 29.61 | 0.32 | 1.09 | 29.14 | 29.8426 | 29.08 | 1759663 |
| 1714084500 | 29.29 | -0.64 | -2.14 | 29.5 | 29.56 | 28.855 | 2203956 |
| 1713998100 | 29.93 | -0.66 | -2.16 | 30.84 | 30.935 | 29.44 | 2852184 |
| 1713911700 | 30.59 | 0.18 | 0.59 | 31 | 31.48 | 29.37 | 3555990 |
| 1713825300 | 30.41 | -0.67 | -2.16 | 31.13 | 31.305 | 30.31 | 2421160 |
| 1713566100 | 31.08 | 0.18 | 0.58 | 30.85 | 31.49 | 30.67 | 2029766 |
| 1713479700 | 30.9 | 0.63 | 2.08 | 30.37 | 31.03 | 30.11 | 1573277 |
| 1713393300 | 30.27 | -1.05 | -3.35 | 31.39 | 31.67 | 30.27 | 1089870 |
| 1713306900 | 31.32 | 0.41 | 1.33 | 31.01 | 31.79 | 30.98 | 1440983 |
| 1713220500 | 30.91 | 0.49 | 1.61 | 30.58 | 30.95 | 30.35 | 1451326 |
| 1712961300 | 30.42 | -0.99 | -3.15 | 31.17 | 31.43 | 30.28 | 1097917 |
| 1712874900 | 31.41 | 0.03 | 0.10 | 31.44 | 31.605 | 30.83 | 1203219 |
| 1712788500 | 31.38 | -0.59 | -1.85 | 31.335 | 31.92 | 31.07 | 1078531 |
| 1712702100 | 31.97 | 0.52 | 1.65 | 31.63 | 31.98 | 31.46 | 742146 |
| 1712615700 | 31.45 | -0.57 | -1.78 | 32.259999 | 32.409999 | 31.42 | 839451 |
| 1712356500 | 32.02 | 0.35 | 1.11 | 31.55 | 32.25 | 31.55 | 501848 |
| 1712270100 | 31.67 | -0.5 | -1.55 | 32.409999 | 32.59 | 31.61 | 457215 |
| 1712183700 | 32.17 | 0.18 | 0.56 | 31.74 | 32.259999 | 31.7 | 544709 |
| 1712097300 | 31.99 | -0.8 | -2.44 | 32.39 | 32.445 | 31.595 | 709487 |
| 1712010900 | 32.79 | -0.75 | -2.24 | 33.59 | 33.6242 | 32.509999 | 664164 |
| 1711665300 | 33.54 | 0.36 | 1.08 | 33.33 | 34.17 | 33.189999 | 1453458 |
| 1711578900 | 33.18 | 0.33 | 1.00 | 33 | 33.21 | 32.49 | 725063 |
| 1711492500 | 32.85 | 0.12 | 0.37 | 32.95 | 32.95 | 32.604999 | 627532 |
| 1711406100 | 32.729999 | 0.05 | 0.15 | 32.689999 | 32.96 | 32.5 | 553944 |
| 1711146900 | 32.68 | 0.3 | 0.93 | 32.52 | 32.96 | 32.29 | 945302 |
| 1711060500 | 32.38 | -0.23 | -0.71 | 32.799999 | 32.81 | 32.13 | 878904 |
| 1710974100 | 32.61 | 0.48 | 1.49 | 32.009999 | 32.909999 | 31.9662 | 902423 |
| 1710887700 | 32.13 | 0.6 | 1.90 | 31.61 | 32.21 | 31.465 | 989832 |
| 1710801300 | 31.53 | 0.31 | 0.99 | 31.22 | 31.89 | 31.07 | 1296449 |
| 1710542100 | 31.22 | -0.58 | -1.82 | 30.98 | 31.87 | 30.87 | 2799843 |
| 1710455700 | 31.8 | -0.61 | -1.88 | 32.25 | 32.46 | 31.45 | 1221306 |
| 1710369300 | 32.409999 | -0.33 | -1.01 | 32.67 | 32.9299 | 32.2 | 868254 |
| 1710282900 | 32.74 | 0.31 | 0.96 | 32.369999 | 32.79 | 32.18 | 573083 |
| 1710196500 | 32.43 | 0.09 | 0.28 | 32.33 | 33.03 | 32.25 | 677884 |
| 1709940900 | 32.34 | -0.6 | -1.82 | 33.11 | 33.38 | 32.27 | 1038458 |
| 1709854500 | 32.939999 | 0.56 | 1.73 | 32.619999 | 33.07 | 32.36 | 976240 |
| 1709768100 | 32.38 | -0.14 | -0.43 | 32.7 | 32.93 | 32.11 | 702134 |
| 1709681700 | 32.52 | -0.28 | -0.85 | 32.85 | 32.97 | 32.244999 | 902179 |
| 1709595300 | 32.799999 | 0.68 | 2.12 | 32.189999 | 33.27 | 32.13 | 1328270 |
| 1709336100 | 32.119999 | -0.15 | -0.46 | 32.43 | 32.49 | 31.72 | 1458582 |
| 1709249700 | 32.27 | 0.66 | 2.09 | 32.5 | 32.75 | 31.285 | 1684371 |
| 1709163300 | 31.61 | -1.15 | -3.51 | 32.43 | 32.6 | 31.47 | 1608990 |
| 1709076900 | 32.759999 | 1.49 | 4.76 | 31.37 | 32.81 | 31.27 | 1850625 |
| 1708990500 | 31.27 | -0.97 | -3.01 | 31.95 | 32.229999 | 31.225 | 2121912 |
| 1708731300 | 32.24 | -0.31 | -0.95 | 32.57 | 32.95 | 31.53 | 2047186 |
| 1708644900 | 32.549999 | -0.81 | -2.43 | 34 | 34.625 | 31.46 | 3190993 |
| 1708558500 | 33.36 | -0.09 | -0.27 | 33.15 | 33.77 | 33.08 | 1960751 |
| 1708472100 | 33.45 | -0.48 | -1.41 | 33.53 | 33.95 | 33.22 | 1242392 |
| 1708126500 | 33.93 | 0.44 | 1.31 | 33.46 | 34.4 | 33.229999 | 1789337 |
| 1708040100 | 33.49 | 0.65 | 1.98 | 33 | 33.69 | 32.869999 | 1203520 |
| 1707953700 | 32.84 | 0.59 | 1.83 | 32.45 | 32.95 | 32.45 | 750980 |
| 1707867300 | 32.25 | -0.86 | -2.60 | 32.67 | 32.939999 | 32.04 | 1092187 |
| 1707780900 | 33.11 | 0.38 | 1.16 | 32.67 | 33.34 | 32.67 | 1007946 |
| 1707521700 | 32.729999 | 0.3 | 0.93 | 32.81 | 32.9 | 32.299999 | 712223 |
| 1707435300 | 32.43 | 0.94 | 2.99 | 31.63 | 32.59 | 31.38 | 1208067 |
| 1707348900 | 31.49 | -0.34 | -1.07 | 32.07 | 32.229999 | 31.41 | 944486 |
| 1707262500 | 31.83 | 0.59 | 1.89 | 31.21 | 31.89 | 31.19 | 669727 |
| 1707176100 | 31.24 | -0.3 | -0.95 | 31.34 | 31.46 | 31.05 | 798456 |
| 1706916900 | 31.54 | -0.15 | -0.47 | 31.49 | 31.75 | 31.325 | 591671 |
| 1706830500 | 31.69 | 0.45 | 1.44 | 31.36 | 31.75 | 31.27 | 1105149 |
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
