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 | -1.28 | -3.81520119225 | 33.55 | 35.4099 | 31.26 | 116446 | 33.00514903 | CS |
| 4 | -6.13 | -15.9635416667 | 38.4 | 38.4 | 31.26 | 81985 | 34.2830386 | CS |
| 12 | -2.12 | -6.16458272754 | 34.39 | 38.4 | 31.26 | 80518 | 35.23397989 | CS |
| 26 | 4.93 | 18.0321872714 | 27.34 | 39.38 | 27.08 | 102590 | 35.01740414 | CS |
| 52 | 4.77 | 17.3454545455 | 27.5 | 39.38 | 26.865 | 94221 | 33.36857185 | CS |
| 156 | -5.8 | -15.2350932493 | 38.07 | 47.7 | 23.995 | 107079 | 33.97195331 | CS |
| 260 | -4.92 | -13.2293627319 | 37.19 | 47.7 | 23.995 | 107518 | 33.94116639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 32.39 | 0.66 | 2.08 | 32.049999 | 32.68 | 31.7 | 128633 |
| 1714084800 | 31.73 | -2.39 | -7.00 | 35.02 | 35.02 | 31.26 | 192584 |
| 1713998400 | 34.12 | -0.74 | -2.12 | 35 | 35.085 | 33.805 | 96127 |
| 1713912000 | 34.86 | 1.24 | 3.69 | 33.73 | 35.4099 | 33.73 | 95360 |
| 1713825600 | 33.62 | 0.07 | 0.21 | 33.549999 | 34.2 | 33.33 | 68419 |
| 1713566400 | 33.549999 | 0.58 | 1.76 | 32.909999 | 33.65 | 32.909999 | 70560 |
| 1713480000 | 32.97 | 0.22 | 0.67 | 32.96 | 33.75 | 32.744999 | 82936 |
| 1713393600 | 32.75 | -0.41 | -1.24 | 33.54 | 33.54 | 32.43 | 87554 |
| 1713307200 | 33.159999 | -0.96 | -2.81 | 33.515 | 33.695 | 33.15 | 83987 |
| 1713220800 | 34.12 | -0.3 | -0.87 | 34.58 | 34.58 | 33.6251 | 62020 |
| 1712961600 | 34.42 | -0.15 | -0.43 | 34.29 | 34.67 | 34.19 | 67830 |
| 1712875200 | 34.57 | 0.27 | 0.79 | 34.6 | 34.8 | 34.17 | 61893 |
| 1712788800 | 34.3 | -2.01 | -5.54 | 35.19 | 35.22 | 33.885 | 93618 |
| 1712702400 | 36.31 | -0.61 | -1.65 | 37.02 | 37.32 | 36.16 | 72287 |
| 1712616000 | 36.92 | -0.03 | -0.08 | 37.24 | 37.24 | 36.8 | 42896 |
| 1712356800 | 36.95 | 0.21 | 0.57 | 36.69 | 37.13 | 36.69 | 31484 |
| 1712270400 | 36.74 | 0 | 0.00 | 37.28 | 37.5472 | 36.72 | 59825 |
| 1712184000 | 36.74 | -0.05 | -0.14 | 36.7 | 37.22 | 36.64 | 83275 |
| 1712097600 | 36.79 | -0.41 | -1.10 | 36.49 | 36.87 | 35.78 | 77688 |
| 1712011200 | 37.2 | -1.02 | -2.67 | 38.4 | 38.4 | 36.81 | 76215 |
| 1711665600 | 38.22 | 0.4 | 1.06 | 37.94 | 38.32 | 37.55 | 99525 |
| 1711579200 | 37.82 | 0.84 | 2.27 | 37.38 | 38.01 | 37.38 | 55988 |
| 1711492800 | 36.98 | 0.13 | 0.35 | 37.22 | 37.31 | 36.73 | 45597 |
| 1711406400 | 36.85 | -0.53 | -1.42 | 37.37 | 37.61 | 36.83 | 23224 |
| 1711147200 | 37.38 | -0.46 | -1.22 | 37.92 | 37.92 | 37.18 | 45146 |
| 1711060800 | 37.84 | 0.51 | 1.37 | 37.46 | 38.39 | 37.46 | 105973 |
| 1710974400 | 37.33 | 1.28 | 3.55 | 35.91 | 37.585 | 35.82 | 71497 |
| 1710888000 | 36.05 | 0.77 | 2.18 | 35.21 | 36.105 | 35.21 | 55761 |
| 1710801600 | 35.28 | -0.56 | -1.56 | 35.84 | 35.9 | 35.12 | 72022 |
| 1710542400 | 35.84 | 1.92 | 5.66 | 33.86 | 35.94 | 33.86 | 532505 |
| 1710456000 | 33.92 | -1.29 | -3.66 | 34.83 | 35.005 | 33.7 | 85599 |
| 1710369600 | 35.21 | 0.22 | 0.63 | 34.94 | 35.69 | 34.7901 | 67994 |
| 1710283200 | 34.99 | -0.22 | -0.62 | 35.25 | 35.43 | 34.755 | 67705 |
| 1710196800 | 35.21 | -0.45 | -1.26 | 35.61 | 35.61 | 34.69 | 89225 |
| 1709941200 | 35.66 | 0.28 | 0.79 | 35.84 | 36.08 | 35.1957 | 91638 |
| 1709854800 | 35.38 | 0.69 | 1.99 | 35 | 35.4 | 34.78 | 88791 |
| 1709768400 | 34.69 | 0.36 | 1.05 | 34.79 | 34.79 | 34.23 | 80136 |
| 1709682000 | 34.33 | -1.2 | -3.38 | 35.3 | 35.34 | 34.02 | 88338 |
| 1709595600 | 35.53 | -0.74 | -2.04 | 36.51 | 36.69 | 35.5 | 56302 |
| 1709336400 | 36.27 | -0.14 | -0.38 | 36.53 | 36.59 | 35.9 | 65607 |
| 1709250000 | 36.41 | 0.81 | 2.28 | 36.32 | 36.6 | 35.94 | 55569 |
| 1709163600 | 35.6 | -0.36 | -1.00 | 35.72 | 35.934 | 35.55 | 40998 |
| 1709077200 | 35.96 | 0.35 | 0.98 | 35.95 | 36.3 | 35.6724 | 60657 |
| 1708990800 | 35.61 | 0.44 | 1.25 | 35.09 | 35.61 | 34.89 | 54466 |
| 1708731600 | 35.17 | 0.32 | 0.92 | 34.85 | 35.24 | 34.23 | 43010 |
| 1708645200 | 34.85 | -0.04 | -0.11 | 34.86 | 35.17 | 34.68 | 56885 |
| 1708558800 | 34.89 | 0.29 | 0.84 | 34.63 | 34.91 | 34.485 | 57903 |
| 1708472400 | 34.6 | -0.65 | -1.84 | 34.77 | 34.97 | 34.34 | 58501 |
| 1708126800 | 35.25 | -0.86 | -2.38 | 35.73 | 35.86 | 34.69 | 63814 |
| 1708040400 | 36.11 | 0.81 | 2.29 | 35.46 | 36.11 | 35.28 | 92081 |
| 1707954000 | 35.3 | 0.55 | 1.58 | 35.36 | 35.48 | 34.82 | 47744 |
| 1707867600 | 34.75 | -2.24 | -6.06 | 35.68 | 36.05 | 34.38 | 116536 |
| 1707781200 | 36.99 | 0.43 | 1.18 | 36.57 | 37.5 | 36.57 | 89491 |
| 1707522000 | 36.56 | 0.59 | 1.64 | 35.98 | 36.58 | 35.78 | 63056 |
| 1707435600 | 35.97 | 1 | 2.86 | 35.14 | 35.97 | 34.96 | 51769 |
| 1707349200 | 34.97 | 0.64 | 1.86 | 34.36 | 35.0721 | 34.185 | 59820 |
| 1707262800 | 34.33 | 0.24 | 0.70 | 34.15 | 34.635 | 34.15 | 63645 |
| 1707176400 | 34.09 | -0.79 | -2.26 | 34.39 | 34.39 | 33.635 | 63402 |
| 1706917200 | 34.88 | -0.39 | -1.11 | 34.78 | 35.035 | 34.4 | 85202 |
| 1706830800 | 35.27 | 0.64 | 1.85 | 34.91 | 35.27 | 34.38 | 99345 |
| 1706744400 | 34.63 | -0.71 | -2.01 | 35.34 | 35.88 | 34.6 | 147792 |
| 1706658000 | 35.34 | 0.45 | 1.29 | 34.63 | 35.45 | 34.63 | 80936 |
| 1706571600 | 34.89 | 0.6 | 1.75 | 34.38 | 35.09 | 34.02 | 66246 |
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
