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 | -1.52 | -3.83064516129 | 39.68 | 40.28 | 38.11 | 705943 | 39.23151156 | CS |
| 4 | -0.34 | -0.883116883117 | 38.5 | 41.22 | 38.11 | 730842 | 39.43940966 | CS |
| 12 | 6.64 | 21.0659898477 | 31.52 | 41.22 | 31.39 | 1115174 | 36.60960236 | CS |
| 26 | 9.68 | 33.9887640449 | 28.48 | 41.22 | 27.61 | 1009355 | 33.70996325 | CS |
| 52 | 8.91 | 30.4615384615 | 29.25 | 41.22 | 24.48 | 673134 | 32.00173046 | CS |
| 156 | 19.9 | 108.981380066 | 18.26 | 41.22 | 15.98 | 561434 | 28.87515174 | CS |
| 260 | 6.21 | 19.4366197183 | 31.95 | 41.22 | 4.98 | 613740 | 22.32110501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 38.16 | -1.43 | -3.61 | 39.56 | 39.59 | 38.11 | 1026378 |
| 1714430100 | 39.59 | -0.12 | -0.30 | 39.98 | 40 | 39.33 | 558787 |
| 1714170900 | 39.71 | 0.16 | 0.40 | 39.27 | 39.74 | 39 | 581552 |
| 1714084500 | 39.55 | -0.33 | -0.83 | 39.91 | 40 | 39.25 | 796052 |
| 1713998100 | 39.88 | -0.1 | -0.25 | 39.68 | 40.28 | 39.4945 | 566946 |
| 1713911700 | 39.98 | 0.84 | 2.15 | 39.18 | 40.095 | 39.14 | 692855 |
| 1713825300 | 39.14 | 0.1 | 0.26 | 38.91 | 39.52 | 38.67 | 442915 |
| 1713566100 | 39.04 | 0.14 | 0.36 | 39.11 | 39.6899 | 38.76 | 488501 |
| 1713479700 | 38.9 | -0.02 | -0.05 | 39 | 39.4562 | 38.6 | 763698 |
| 1713393300 | 38.92 | -0.49 | -1.24 | 39.44 | 39.9 | 38.91 | 681211 |
| 1713306900 | 39.41 | -0.54 | -1.35 | 39.76 | 39.86 | 39.31 | 1267206 |
| 1713220500 | 39.95 | -0.45 | -1.11 | 40.54 | 40.72 | 39.7 | 772040 |
| 1712961300 | 40.4 | -0.4 | -0.98 | 41 | 41.22 | 40.16 | 675605 |
| 1712874900 | 40.8 | 0.54 | 1.34 | 40.22 | 40.825 | 39.81 | 1013273 |
| 1712788500 | 40.26 | 0.12 | 0.30 | 40.59 | 40.81 | 39.82 | 644120 |
| 1712702100 | 40.14 | 0.63 | 1.59 | 39.49 | 40.27 | 39.38 | 744965 |
| 1712615700 | 39.51 | 0.27 | 0.69 | 39.25 | 39.7 | 38.98 | 460381 |
| 1712356500 | 39.24 | 0.9 | 2.35 | 38.73 | 39.39 | 38.51 | 866875 |
| 1712270100 | 38.34 | 0.11 | 0.29 | 38.25 | 38.86 | 38.175 | 555260 |
| 1712183700 | 38.23 | -0.14 | -0.36 | 38.5 | 38.61 | 38.14 | 1018215 |
| 1712097300 | 38.37 | 0.27 | 0.71 | 38.19 | 38.45 | 37.89 | 945286 |
| 1712010900 | 38.1 | -0.36 | -0.94 | 38.52 | 38.58 | 37.93 | 651175 |
| 1711665300 | 38.46 | 0.6 | 1.58 | 38.1 | 38.5 | 37.8 | 1304479 |
| 1711578900 | 37.86 | 0.39 | 1.04 | 37.51 | 37.93 | 37.06 | 1089506 |
| 1711492500 | 37.47 | -0.53 | -1.39 | 38.02 | 38.13 | 37.3 | 838060 |
| 1711406100 | 38 | 0.41 | 1.09 | 37.8 | 38.25 | 37.6975 | 883590 |
| 1711146900 | 37.59 | -0.1 | -0.27 | 37.79 | 37.91 | 37.22 | 672195 |
| 1711060500 | 37.69 | 0.42 | 1.13 | 37.14 | 37.7 | 37.07 | 517795 |
| 1710974100 | 37.27 | -0.06 | -0.16 | 37.34 | 37.42 | 36.88 | 763846 |
| 1710887700 | 37.33 | 0.72 | 1.97 | 36.65 | 37.52 | 36.61 | 1119410 |
| 1710801300 | 36.61 | 0.78 | 2.18 | 36.03 | 36.75 | 36 | 1241820 |
| 1710542100 | 35.83 | -0.27 | -0.75 | 36.08 | 36.605 | 35.81 | 6948539 |
| 1710455700 | 36.1 | 0.19 | 0.53 | 36.16 | 36.305 | 35.75 | 1327144 |
| 1710369300 | 35.91 | 0.33 | 0.93 | 35.9 | 36.45 | 35.81 | 1331586 |
| 1710282900 | 35.58 | 0.1 | 0.28 | 35.47 | 35.84 | 35.29 | 1226294 |
| 1710196500 | 35.48 | 0.3 | 0.85 | 35.03 | 35.51 | 34.45 | 1348353 |
| 1709940900 | 35.18 | 0.18 | 0.51 | 35.11 | 35.59 | 34.835 | 1626047 |
| 1709854500 | 35 | -0.2 | -0.57 | 35.18 | 35.59 | 34.865 | 1828749 |
| 1709768100 | 35.2 | -3.14 | -8.19 | 35.3 | 35.75 | 34.94 | 7597132 |
| 1709681700 | 38.34 | 1.12 | 3.01 | 37.2 | 38.76 | 37 | 1019979 |
| 1709595300 | 37.22 | 0.59 | 1.61 | 36.46 | 37.22 | 36.1 | 1438227 |
| 1709336100 | 36.63 | 0.49 | 1.36 | 36.36 | 36.87 | 36.26 | 517945 |
| 1709249700 | 36.14 | 0.48 | 1.35 | 35.74 | 36.3 | 35.68 | 407981 |
| 1709163300 | 35.66 | -0.12 | -0.34 | 35.75 | 36.117 | 35.6 | 389079 |
| 1709076900 | 35.78 | 0.06 | 0.17 | 35.85 | 36.28 | 35.73 | 507575 |
| 1708990500 | 35.72 | -0.3 | -0.83 | 35.79 | 36.0316 | 35.475 | 396162 |
| 1708731300 | 36.02 | -0.48 | -1.32 | 36.21 | 36.215 | 35.71 | 650004 |
| 1708644900 | 36.5 | 0.78 | 2.18 | 35.79 | 36.53 | 35.04 | 1046600 |
| 1708558500 | 35.72 | 0.54 | 1.53 | 35.01 | 37.27 | 34.785 | 2197379 |
| 1708472100 | 35.18 | -0.22 | -0.62 | 35.4 | 35.81 | 35.03 | 1244477 |
| 1708126500 | 35.4 | 0.9 | 2.61 | 34.5 | 35.56 | 34.43 | 819255 |
| 1708040100 | 34.5 | 1.23 | 3.70 | 33.13 | 34.79 | 33.03 | 1372200 |
| 1707953700 | 33.27 | 0.5 | 1.53 | 33.02 | 33.56 | 32.78 | 1219388 |
| 1707867300 | 32.77 | 0.08 | 0.23 | 32.56 | 33.1 | 32.4 | 886160 |
| 1707780900 | 32.695 | 0.98 | 3.11 | 32.24 | 32.84 | 32.24 | 1047592 |
| 1707521700 | 31.71 | -0.01 | -0.03 | 31.69 | 31.905 | 31.56 | 456916 |
| 1707435300 | 31.72 | 0.07 | 0.22 | 31.71 | 31.82 | 31.51 | 383657 |
| 1707348900 | 31.65 | 0.15 | 0.48 | 31.52 | 31.7099 | 31.39 | 801691 |
| 1707262500 | 31.5 | 0.34 | 1.09 | 31.29 | 31.56 | 31.1801 | 601350 |
| 1707176100 | 31.16 | -0.09 | -0.29 | 31.06 | 31.22 | 30.56 | 356575 |
| 1706916900 | 31.25 | 0.04 | 0.13 | 31.11 | 31.38 | 30.735 | 639636 |
| 1706830500 | 31.21 | -0.01 | -0.03 | 31.24 | 31.57 | 30.7 | 706761 |
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
