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 | 1.02 | 3.34426229508 | 30.5 | 32.73 | 30.14 | 1815372 | 31.63378275 | CS |
| 4 | 0.41 | 1.31790421086 | 31.11 | 32.73 | 28.11 | 1269638 | 30.5539168 | CS |
| 12 | -0.93 | -2.86594761171 | 32.45 | 33.27 | 22.85 | 1855196 | 28.53158999 | CS |
| 26 | -10.03 | -24.1395908544 | 41.55 | 41.55 | 22.85 | 1388679 | 31.28514081 | CS |
| 52 | -0.15 | -0.473634354279 | 31.67 | 44.54 | 22.85 | 1035579 | 33.73141973 | CS |
| 156 | -4.61 | -12.7594796568 | 36.13 | 44.54 | 22.85 | 712450 | 33.17700139 | CS |
| 260 | -4.61 | -12.7594796568 | 36.13 | 44.54 | 22.85 | 712450 | 33.17700139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 31.52 | -0.22 | -0.69 | 31.45 | 31.64 | 31.15 | 1325031 |
| 1749681600 | 31.74 | -0.5 | -1.55 | 32.2 | 32.53 | 31.49 | 2529575 |
| 1749595200 | 32.24 | 0.94 | 3.00 | 32.479999 | 32.729999 | 31.785 | 2356693 |
| 1749508800 | 31.3 | 0.7 | 2.29 | 31.11 | 31.71 | 30.83 | 2022541 |
| 1749249600 | 30.6 | 0.61 | 2.03 | 30.5 | 30.8699 | 30.14 | 843018 |
| 1749163200 | 29.99 | 0.19 | 0.64 | 30.06 | 30.13 | 29.44 | 1147336 |
| 1749076800 | 29.8 | -0.42 | -1.39 | 30.08 | 30.34 | 29.66 | 960582 |
| 1748990400 | 30.22 | 0.55 | 1.85 | 29.51 | 30.45 | 29.46 | 1139170 |
| 1748904000 | 29.67 | -0.35 | -1.17 | 29.86 | 29.93 | 29.35 | 1529314 |
| 1748644800 | 30.02 | -0.14 | -0.46 | 30.03 | 30.3 | 29.79 | 1445023 |
| 1748558400 | 30.16 | 0.35 | 1.17 | 30.09 | 30.195 | 29.75 | 1581504 |
| 1748472000 | 29.81 | -0.16 | -0.53 | 29.92 | 30.17 | 29.73 | 1029485 |
| 1748385600 | 29.97 | 1.16 | 4.03 | 29.34 | 30 | 29 | 810182 |
| 1748040000 | 28.81 | -0.53 | -1.81 | 28.17 | 29 | 28.11 | 1164980 |
| 1747953600 | 29.34 | -0.11 | -0.37 | 28.84 | 29.62 | 28.84 | 1161435 |
| 1747867200 | 29.45 | -0.92 | -3.03 | 30.29 | 30.29 | 29.41 | 754772 |
| 1747780800 | 30.37 | -0.18 | -0.59 | 30.44 | 30.66 | 30.28 | 658225 |
| 1747694400 | 30.55 | -0.41 | -1.32 | 30.32 | 30.63 | 30.295 | 841534 |
| 1747435200 | 30.96 | -0.17 | -0.55 | 31.11 | 31.11 | 30.68 | 822719 |
| 1747348800 | 31.13 | 0.05 | 0.16 | 31 | 31.21 | 30.755 | 1336785 |
| 1747262400 | 31.08 | -0.36 | -1.15 | 31.18 | 31.5 | 30.89 | 1230398 |
| 1747176000 | 31.44 | 0.21 | 0.67 | 31.47 | 31.47 | 30.91 | 853939 |
| 1747089600 | 31.23 | 1.94 | 6.62 | 30.92 | 31.61 | 30.81 | 2081984 |
| 1746830400 | 29.29 | -0.11 | -0.37 | 29.54 | 29.72 | 29.18 | 1305790 |
| 1746744000 | 29.4 | 0.74 | 2.58 | 29.03 | 29.64 | 28.7183 | 1362649 |
| 1746657600 | 28.66 | 0.21 | 0.74 | 28.95 | 29.08 | 28.61 | 1660209 |
| 1746571200 | 28.45 | -0.65 | -2.23 | 28.72 | 29.12 | 28.42 | 946050 |
| 1746484800 | 29.1 | 0.04 | 0.14 | 28.78 | 29.64 | 28.61 | 1468355 |
| 1746225600 | 29.06 | 0.93 | 3.31 | 28.58 | 29.14 | 28.19 | 887909 |
| 1746139200 | 28.13 | 0.43 | 1.55 | 27.85 | 28.415 | 27.5 | 1527243 |
| 1746052800 | 27.7 | -0.14 | -0.50 | 27.17 | 27.845 | 26.86 | 1530258 |
| 1745966400 | 27.84 | 0.35 | 1.27 | 27.37 | 27.95 | 27.08 | 1480147 |
| 1745880000 | 27.49 | 0.59 | 2.19 | 26.92 | 27.63 | 26.83 | 2605909 |
| 1745620800 | 26.9 | 0.44 | 1.66 | 26.06 | 27.05 | 26.06 | 5898586 |
| 1745534400 | 26.46 | 0.11 | 0.42 | 25.52 | 26.48 | 25.5 | 2307758 |
| 1745448000 | 26.35 | 0.84 | 3.29 | 26.37 | 27.12 | 25.875 | 3400919 |
| 1745361600 | 25.51 | 0.91 | 3.70 | 24.89 | 25.52 | 24.68 | 1155180 |
| 1745275200 | 24.6 | -0.12 | -0.49 | 24.43 | 24.6747 | 24.01 | 1497956 |
| 1744929600 | 24.72 | -0.02 | -0.08 | 24.74 | 25.1939 | 24.53 | 1300794 |
| 1744843200 | 24.74 | 0.04 | 0.16 | 24.43 | 24.94 | 24.43 | 1573374 |
| 1744756800 | 24.7 | 0.6 | 2.49 | 24.1 | 24.98 | 24.1 | 2532460 |
| 1744670400 | 24.1 | 0.25 | 1.05 | 24.3 | 24.45 | 23.4 | 2382723 |
| 1744411200 | 23.85 | -0.04 | -0.17 | 23.57 | 24.14 | 22.85 | 1940983 |
| 1744324800 | 23.89 | -2.47 | -9.37 | 25.74 | 25.74 | 23.145 | 2431666 |
| 1744238400 | 26.36 | 2.08 | 8.57 | 23.76 | 26.96 | 23.74 | 4844293 |
| 1744152000 | 24.28 | -0.71 | -2.84 | 25.95 | 26.21 | 23.95 | 2909244 |
| 1744065600 | 24.99 | -0.51 | -2.00 | 24.77 | 26.65 | 24.14 | 2434504 |
| 1743806400 | 25.5 | -1.78 | -6.52 | 25.88 | 26.135 | 24.71 | 2505507 |
| 1743720000 | 27.28 | -3.38 | -11.02 | 29.185 | 29.295 | 27.26 | 1970436 |
| 1743633600 | 30.66 | 0.42 | 1.39 | 29.87 | 30.7 | 29.87 | 2259079 |
| 1743547200 | 30.24 | -0.9 | -2.89 | 29.91 | 31.05 | 29.91 | 1869273 |
| 1743460800 | 31.14 | 0.46 | 1.50 | 30.35 | 31.27 | 29.89 | 10848711 |
| 1743201600 | 30.68 | -1 | -3.16 | 31.67 | 31.74 | 30.31 | 1361612 |
| 1743115200 | 31.68 | -0.22 | -0.69 | 31.9 | 32.134999 | 31.42 | 1412929 |
| 1743028800 | 31.9 | -0.44 | -1.36 | 32.479999 | 32.75 | 31.72 | 1445226 |
| 1742942400 | 32.34 | -0.58 | -1.76 | 32.93 | 33.27 | 32.29 | 1359385 |
| 1742856000 | 32.92 | 0.91 | 2.84 | 32.6 | 33.09 | 32.439999 | 892259 |
| 1742596800 | 32.009999 | -0.28 | -0.87 | 32.45 | 32.47 | 31.77 | 1215171 |
| 1742510400 | 32.29 | -0.25 | -0.77 | 32.25 | 32.909999 | 32.25 | 1118526 |
| 1742424000 | 32.54 | -0.13 | -0.40 | 32.59 | 32.89 | 32.25 | 1003746 |
| 1742337600 | 32.67 | 0.04 | 0.12 | 32.65 | 32.8575 | 32.29 | 1017392 |
| 1742251200 | 32.63 | 0.26 | 0.80 | 32.83 | 32.92 | 32.33 | 1654068 |
| 1741992000 | 32.369999 | 0.46 | 1.44 | 32.13 | 32.409999 | 31.88 | 1159335 |
| 1741905600 | 31.91 | -0.13 | -0.41 | 32.24 | 32.7 | 31.85 | 732028 |
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
