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 | 0.35 | 1.0752688172 | 32.55 | 33.76 | 31.89 | 4402787 | 32.76124025 | CS |
| 4 | -3.21 | -8.88950429244 | 36.11 | 37.29 | 29.52 | 5438217 | 32.2298276 | CS |
| 12 | -5.53 | -14.3897996357 | 38.43 | 39.45 | 29.52 | 4507763 | 34.70128132 | CS |
| 26 | -2.46 | -6.95701357466 | 35.36 | 41.25 | 29.52 | 3845662 | 35.87840277 | CS |
| 52 | -5.68 | -14.722654225 | 38.58 | 45.46 | 29.52 | 3509633 | 36.85844464 | CS |
| 156 | -7.1 | -17.75 | 40 | 45.46 | 21.585 | 4336689 | 31.89576023 | CS |
| 260 | 15.74 | 91.7249417249 | 17.16 | 56.61 | 13.29 | 4309562 | 34.04182909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 32.9 | -0.31 | -0.93 | 32.979999 | 33.189999 | 32.409999 | 3685101 |
| 1745880000 | 33.21 | 0.29 | 0.88 | 32.96 | 33.6 | 32.93 | 2917758 |
| 1745620800 | 32.92 | -0.27 | -0.81 | 32.9 | 33.299999 | 32.86 | 4238086 |
| 1745534400 | 33.189999 | 1.13 | 3.52 | 32.46 | 33.34 | 32.15 | 4726901 |
| 1745448000 | 32.06 | 0.65 | 2.07 | 32.549999 | 33.76 | 31.89 | 6501788 |
| 1745361600 | 31.41 | 1.32 | 4.39 | 30.49 | 31.63 | 30.38 | 4123520 |
| 1745275200 | 30.09 | -1.54 | -4.87 | 31.2 | 31.63 | 29.91 | 5039764 |
| 1744929600 | 31.63 | -0.55 | -1.71 | 32.57 | 32.86 | 31.05 | 8042093 |
| 1744843200 | 32.18 | -0.15 | -0.46 | 32.04 | 32.814999 | 31.77 | 5109152 |
| 1744756800 | 32.33 | 0.12 | 0.37 | 32.299999 | 32.83 | 32.159999 | 3098619 |
| 1744670400 | 32.21 | 0.41 | 1.29 | 32.72 | 32.72 | 31.74 | 2546698 |
| 1744411200 | 31.8 | -0.19 | -0.59 | 31.79 | 31.94 | 30.26 | 6339037 |
| 1744324800 | 31.99 | -1.74 | -5.16 | 32.9 | 33 | 30.98 | 4090275 |
| 1744238400 | 33.73 | 3.16 | 10.34 | 30 | 34.2 | 29.52 | 7777108 |
| 1744152000 | 30.57 | -0.77 | -2.46 | 32.81 | 33.29 | 30.12 | 6393169 |
| 1744065600 | 31.34 | -0.78 | -2.43 | 30.3 | 33.17 | 30.2 | 9190144 |
| 1743806400 | 32.119999 | -0.88 | -2.67 | 31.37 | 32.509999 | 30.06 | 9357136 |
| 1743720000 | 33 | -4.02 | -10.86 | 35.2 | 35.22 | 32.8825 | 7592119 |
| 1743633600 | 37.02 | 0.33 | 0.90 | 36.11 | 37.29 | 36.02 | 2748966 |
| 1743547200 | 36.69 | 0.22 | 0.60 | 36.6 | 37.25 | 36.07 | 3943671 |
| 1743460800 | 36.47 | -0.98 | -2.62 | 36.73 | 37.15 | 36.07 | 5322712 |
| 1743201600 | 37.45 | 0.13 | 0.35 | 37.11 | 38.18 | 36.81 | 6125934 |
| 1743115200 | 37.32 | 0.54 | 1.47 | 36.49 | 37.56 | 36.21 | 4132627 |
| 1743028800 | 36.78 | -0.66 | -1.76 | 37.55 | 37.64 | 36.3436 | 4056996 |
| 1742942400 | 37.44 | -0.44 | -1.16 | 37.35 | 37.94 | 37.13 | 5048875 |
| 1742856000 | 37.88 | 1.44 | 3.95 | 37.45 | 38.04 | 36.975 | 4029992 |
| 1742596800 | 36.44 | 0.32 | 0.89 | 35.91 | 36.75 | 35.55 | 4630587 |
| 1742510400 | 36.12 | 0.66 | 1.86 | 35.02 | 36.498 | 35.02 | 5225493 |
| 1742424000 | 35.46 | 0.76 | 2.19 | 34.79 | 35.68 | 34.61 | 3346639 |
| 1742337600 | 34.7 | 0.25 | 0.73 | 34.46 | 34.825 | 34.1 | 4559514 |
| 1742251200 | 34.45 | 0.37 | 1.09 | 33.86 | 34.66 | 33.74 | 4221644 |
| 1741992000 | 34.08 | 1.09 | 3.30 | 33.58 | 34.21 | 33.259999 | 3095777 |
| 1741905600 | 32.99 | -0.91 | -2.68 | 34.04 | 34.25 | 32.659999 | 2778824 |
| 1741819200 | 33.9 | 0.45 | 1.35 | 33.79 | 34.18 | 33.25 | 4145854 |
| 1741732800 | 33.45 | -0.05 | -0.15 | 33.08 | 34.055 | 32.97 | 3913203 |
| 1741646400 | 33.5 | -1.15 | -3.32 | 33.89 | 33.97 | 32.795 | 5374771 |
| 1741390800 | 34.65 | -0.36 | -1.03 | 34.92 | 34.92 | 33.27 | 4763011 |
| 1741304400 | 35.01 | -0.49 | -1.38 | 34.85 | 35.91 | 34.41 | 3805263 |
| 1741218000 | 35.5 | 0.65 | 1.87 | 34.95 | 35.7 | 34.5 | 5680391 |
| 1741131600 | 34.85 | -0.36 | -1.02 | 34.62 | 35.49 | 33.259999 | 7153052 |
| 1741045200 | 35.21 | -1.89 | -5.09 | 37.31 | 37.49 | 34.96 | 3255571 |
| 1740786000 | 37.1 | 0.39 | 1.06 | 36.69 | 37.26 | 36.54 | 3037801 |
| 1740699600 | 36.71 | -0.18 | -0.49 | 36.95 | 37.31 | 36.4 | 2284446 |
| 1740613200 | 36.89 | 0.42 | 1.15 | 36.73 | 37.26 | 36.515 | 2977178 |
| 1740526800 | 36.47 | -0.43 | -1.17 | 36.98 | 37.44 | 36.455 | 3945032 |
| 1740440400 | 36.9 | -0.59 | -1.57 | 37.7 | 37.79 | 36.734 | 2933659 |
| 1740181200 | 37.49 | -1.43 | -3.67 | 39.01 | 39.13 | 37.49 | 2622825 |
| 1740094800 | 38.92 | -0.18 | -0.46 | 39.12 | 39.19 | 38.17 | 3633225 |
| 1740008400 | 39.1 | -0.12 | -0.31 | 38.95 | 39.45 | 38.56 | 2660960 |
| 1739922000 | 39.22 | 0.84 | 2.19 | 38.53 | 39.24 | 38.41 | 3104191 |
| 1739576400 | 38.38 | 1.08 | 2.90 | 37.44 | 38.52 | 37.275 | 2503945 |
| 1739490000 | 37.3 | 0.07 | 0.19 | 37.3 | 37.615 | 37 | 2868753 |
| 1739403600 | 37.23 | -0.77 | -2.03 | 37.67 | 37.67 | 36.75 | 2483760 |
| 1739317200 | 38 | 0.2 | 0.53 | 37.6 | 38.17 | 37.6 | 2067699 |
| 1739230800 | 37.8 | -0.5 | -1.31 | 38.46 | 38.69 | 37.3 | 4530460 |
| 1738971600 | 38.3 | 0.05 | 0.13 | 38.35 | 38.89 | 38.25 | 2602135 |
| 1738885200 | 38.25 | 0.03 | 0.08 | 38.5 | 38.5 | 37.93 | 3019315 |
| 1738798800 | 38.22 | 0.04 | 0.10 | 38.43 | 38.5418 | 37.8115 | 3527051 |
| 1738712400 | 38.18 | 0.07 | 0.18 | 38.02 | 38.54 | 38.02 | 3418082 |
| 1738626000 | 38.11 | -0.86 | -2.21 | 37.82 | 38.63 | 37.53 | 4719626 |
| 1738366800 | 38.97 | -0.87 | -2.18 | 39.55 | 39.82 | 38.785 | 3219273 |
| 1738280400 | 39.84 | 0.93 | 2.39 | 40 | 40.5 | 39.58 | 3332034 |
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
