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 | -0.77 | -2.44366867661 | 31.51 | 31.9 | 30.54 | 1815331 | 31.07295265 | CS |
| 4 | -1.985 | -6.06569900688 | 32.725 | 32.81 | 30.23 | 1606969 | 31.41769696 | CS |
| 12 | -3.89 | -11.2330349408 | 34.63 | 37.06 | 30.23 | 1628054 | 33.27133101 | CS |
| 26 | -2.27 | -6.87670402908 | 33.01 | 37.06 | 29.4101 | 1517125 | 33.82158239 | CS |
| 52 | -13.63 | -30.7189542484 | 44.37 | 44.63 | 29.4101 | 1428903 | 35.47723401 | CS |
| 156 | -17.26 | -35.9583333333 | 48 | 54.03 | 29.4101 | 1146838 | 41.79805253 | CS |
| 260 | -5.44 | -15.0359314538 | 36.18 | 54.03 | 19.41 | 1176484 | 40.31659601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 30.74 | -0.33 | -1.06 | 31.02 | 31.51 | 30.73 | 2027379 |
| 1714430400 | 31.07 | 0.17 | 0.55 | 31.09 | 31.4 | 31.03 | 1116861 |
| 1714171200 | 30.9 | 0.21 | 0.68 | 30.76 | 31.2399 | 30.7 | 1665661 |
| 1714084800 | 30.69 | -1.07 | -3.37 | 31.665 | 31.665 | 30.54 | 3675643 |
| 1713998400 | 31.76 | 0.11 | 0.35 | 31.54 | 31.9 | 31.4 | 1708923 |
| 1713912000 | 31.65 | 0.11 | 0.35 | 31.51 | 31.7 | 31.49 | 909569 |
| 1713825600 | 31.54 | -0.05 | -0.16 | 31.55 | 31.75 | 31.29 | 1044552 |
| 1713566400 | 31.59 | 0.7 | 2.27 | 30.92 | 31.66 | 30.82 | 1297309 |
| 1713480000 | 30.89 | 0.33 | 1.08 | 30.57 | 30.985 | 30.23 | 1295450 |
| 1713393600 | 30.56 | -0.07 | -0.23 | 30.71 | 30.9 | 30.42 | 2221657 |
| 1713307200 | 30.63 | -0.02 | -0.07 | 30.435 | 30.72 | 30.31 | 1083062 |
| 1713220800 | 30.65 | -0.56 | -1.79 | 31.615 | 31.615 | 30.6 | 957828 |
| 1712961600 | 31.21 | -0.55 | -1.73 | 31.62 | 31.7 | 31.19 | 996463 |
| 1712875200 | 31.76 | 0 | 0.00 | 31.92 | 31.965 | 31.56 | 1102355 |
| 1712788800 | 31.76 | -0.6 | -1.85 | 31.69 | 32.075 | 31.4 | 1875714 |
| 1712702400 | 32.36 | 0.54 | 1.70 | 31.97 | 32.36 | 31.89 | 1442199 |
| 1712616000 | 31.82 | 0.18 | 0.57 | 31.76 | 32.04 | 31.73 | 1217300 |
| 1712356800 | 31.64 | -0.32 | -1.00 | 31.74 | 31.77 | 31.1 | 2457172 |
| 1712270400 | 31.96 | -0.14 | -0.44 | 32.36 | 32.53 | 31.95 | 2029798 |
| 1712184000 | 32.1 | 0.05 | 0.16 | 32 | 32.265 | 31.935 | 1831365 |
| 1712097600 | 32.049999 | -0.56 | -1.72 | 32.725 | 32.81 | 31.915 | 2210496 |
| 1712011200 | 32.61 | -0.34 | -1.03 | 33 | 33.009999 | 32.509999 | 1458103 |
| 1711665600 | 32.95 | 0.19 | 0.58 | 32.86 | 33.27 | 32.729999 | 2025459 |
| 1711579200 | 32.759999 | 0.45 | 1.39 | 32.479999 | 32.83 | 32.369999 | 1976338 |
| 1711492800 | 32.31 | 0.11 | 0.34 | 32.159999 | 32.34 | 31.85 | 1547793 |
| 1711406400 | 32.2 | 0.32 | 1.00 | 31.92 | 32.375 | 31.9 | 1199417 |
| 1711147200 | 31.88 | -0.79 | -2.42 | 32.88 | 32.88 | 31.81 | 1845922 |
| 1711060800 | 32.67 | -0.87 | -2.59 | 33.49 | 33.494999 | 32.54 | 2203860 |
| 1710974400 | 33.54 | -0.2 | -0.59 | 33.64 | 33.76 | 33.265 | 935463 |
| 1710888000 | 33.74 | 0.48 | 1.44 | 33.25 | 33.88 | 33.25 | 1740392 |
| 1710801600 | 33.259999 | 0.14 | 0.42 | 33.22 | 33.68 | 32.88 | 2596260 |
| 1710542400 | 33.119999 | -0.27 | -0.81 | 33.14 | 33.509999 | 32.909999 | 3229662 |
| 1710456000 | 33.39 | -0.4 | -1.18 | 33.76 | 33.82 | 33.21 | 2842875 |
| 1710369600 | 33.79 | -0.13 | -0.38 | 33.92 | 34.31 | 33.76 | 1576100 |
| 1710283200 | 33.92 | 0.02 | 0.06 | 33.89 | 34.09 | 33.645 | 1360935 |
| 1710196800 | 33.9 | -0.47 | -1.37 | 34.27 | 34.46 | 33.88 | 1686261 |
| 1709941200 | 34.37 | -0.14 | -0.41 | 34.52 | 34.73 | 34.36 | 984235 |
| 1709854800 | 34.51 | 0.51 | 1.50 | 34.2 | 34.61 | 34.155 | 1224820 |
| 1709768400 | 34 | -0.55 | -1.59 | 34.66 | 34.78 | 33.925 | 1007199 |
| 1709682000 | 34.55 | -0.34 | -0.97 | 34.69 | 34.8 | 34.39 | 950046 |
| 1709595600 | 34.89 | 0.95 | 2.80 | 34.12 | 35.025 | 34.077 | 1659864 |
| 1709336400 | 33.94 | -0.06 | -0.18 | 34 | 34.24 | 33.6 | 2373971 |
| 1709250000 | 34 | -0.81 | -2.33 | 35.06 | 35.11 | 33.98 | 2604701 |
| 1709163600 | 34.81 | -0.76 | -2.14 | 35.15 | 35.15 | 34.405 | 1439226 |
| 1709077200 | 35.57 | -0.42 | -1.17 | 36.04 | 36.2035 | 35.465 | 789221 |
| 1708990800 | 35.99 | -0.31 | -0.85 | 36.19 | 36.49 | 35.955 | 1075184 |
| 1708731600 | 36.3 | 0.05 | 0.14 | 36.37 | 36.56 | 36.27 | 707895 |
| 1708645200 | 36.25 | 0.5 | 1.40 | 35.91 | 36.31 | 35.78 | 981912 |
| 1708558800 | 35.75 | -0.36 | -1.00 | 35.99 | 36.12 | 35.69 | 1141013 |
| 1708472400 | 36.11 | 0.2 | 0.56 | 35.63 | 36.237 | 35.55 | 1411005 |
| 1708126800 | 35.91 | -0.02 | -0.06 | 35.81 | 36.18 | 35.62 | 1117216 |
| 1708040400 | 35.93 | 0.29 | 0.81 | 35.87 | 36.61 | 35.8602 | 1131222 |
| 1707954000 | 35.64 | 0.56 | 1.60 | 35.5 | 35.67 | 35.115 | 1041290 |
| 1707867600 | 35.08 | -0.98 | -2.72 | 35.44 | 35.58 | 34.93 | 2537269 |
| 1707781200 | 36.06 | -0.47 | -1.29 | 36.55 | 36.74 | 35.85 | 1685823 |
| 1707522000 | 36.53 | 1.59 | 4.55 | 36 | 37.06 | 35.42 | 2750792 |
| 1707435600 | 34.94 | 0.13 | 0.37 | 34.81 | 35.365 | 34.67 | 2209603 |
| 1707349200 | 34.81 | -0.18 | -0.51 | 34.99 | 35.14 | 34.6 | 1577299 |
| 1707262800 | 34.99 | 0.36 | 1.04 | 34.63 | 35.185 | 34.53 | 1662105 |
| 1707176400 | 34.63 | -0.45 | -1.28 | 34.9 | 34.945 | 34.4 | 1355993 |
| 1706917200 | 35.08 | -1.32 | -3.63 | 36.05 | 36.05 | 34.88 | 1733333 |
| 1706830800 | 36.4 | 0.5 | 1.39 | 35.94 | 36.62 | 35.8 | 2546126 |
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
