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 | -3.19 | -9.09090909091 | 35.09 | 35.92 | 30.07 | 3835153 | 31.96649408 | CS |
| 4 | -3.13 | -8.93519840137 | 35.03 | 39.8 | 30.07 | 3776215 | 35.72832987 | CS |
| 12 | 1.21 | 3.94265232975 | 30.69 | 39.8 | 29.03 | 2213584 | 34.41397936 | CS |
| 26 | 12.5 | 64.4329896907 | 19.4 | 39.8 | 18.71 | 1435147 | 32.31048839 | CS |
| 52 | 16.36 | 105.276705277 | 15.54 | 39.8 | 13.29 | 918738 | 29.23742378 | CS |
| 156 | 4.35 | 15.7894736842 | 27.55 | 40.13 | 13.29 | 701305 | 26.04360961 | CS |
| 260 | 4.35 | 15.7894736842 | 27.55 | 40.13 | 13.29 | 701305 | 26.04360961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 31.9 | 0.06 | 0.19 | 32 | 32.54 | 31.73 | 1065950 |
| 1714084800 | 31.84 | -0.09 | -0.28 | 31.205 | 31.86 | 31.09 | 1978475 |
| 1713998400 | 31.93 | 0.54 | 1.72 | 31.82 | 32.08 | 31.12 | 1962688 |
| 1713912000 | 31.39 | -0.1 | -0.32 | 31.76 | 32.24 | 30.835 | 2942872 |
| 1713825600 | 31.49 | -3.7 | -10.51 | 33.39 | 33.6815 | 30.07 | 10153188 |
| 1713566400 | 35.19 | 0.11 | 0.31 | 35.09 | 35.92 | 34.66 | 2127429 |
| 1713480000 | 35.08 | 0.4 | 1.15 | 34.66 | 35.58 | 34.55 | 1513499 |
| 1713393600 | 34.68 | -0.34 | -0.97 | 35.32 | 35.68 | 34.09 | 1817132 |
| 1713307200 | 35.02 | -0.96 | -2.67 | 35.825 | 36.49 | 34.85 | 4058280 |
| 1713220800 | 35.98 | -2.5 | -6.50 | 37.5 | 38 | 34.475 | 9440478 |
| 1712961600 | 38.48 | -0.33 | -0.85 | 38.61 | 39.8 | 37.75 | 8870414 |
| 1712875200 | 38.81 | 1.11 | 2.94 | 38 | 38.82 | 37.1 | 8953372 |
| 1712788800 | 37.7 | -0.45 | -1.18 | 37.11 | 37.79 | 36.32 | 5378773 |
| 1712702400 | 38.15 | -0.1 | -0.26 | 38.18 | 38.58 | 37.9201 | 2891125 |
| 1712616000 | 38.25 | 1.59 | 4.34 | 36.66 | 38.31 | 36.66 | 2599637 |
| 1712356800 | 36.66 | 0.99 | 2.78 | 35.41 | 36.8725 | 35.41 | 1737857 |
| 1712270400 | 35.67 | 0.3 | 0.85 | 35.8 | 36.6 | 35.61 | 1225893 |
| 1712184000 | 35.37 | 0.51 | 1.46 | 35.26 | 35.9 | 35.03 | 1668119 |
| 1712097600 | 34.86 | -0.34 | -0.97 | 34.24 | 34.98 | 34.15 | 1199344 |
| 1712011200 | 35.2 | 0.2 | 0.57 | 35.03 | 35.27 | 34.55 | 900383 |
| 1711665600 | 35 | -0.51 | -1.44 | 35.54 | 35.74 | 34.8 | 1387713 |
| 1711579200 | 35.51 | -0.45 | -1.25 | 36.27 | 36.3899 | 34.73 | 1421919 |
| 1711492800 | 35.96 | -0.26 | -0.72 | 36.51 | 36.6099 | 35.94 | 978580 |
| 1711406400 | 36.22 | -0.43 | -1.17 | 36.4 | 36.6 | 35.8715 | 971535 |
| 1711147200 | 36.65 | 0.52 | 1.44 | 35.95 | 36.81 | 35.82 | 1118001 |
| 1711060800 | 36.13 | 0.61 | 1.72 | 35.86 | 36.57 | 35.65 | 1125096 |
| 1710974400 | 35.52 | 0.8 | 2.30 | 35 | 35.7068 | 34.64 | 999404 |
| 1710888000 | 34.72 | -0.13 | -0.37 | 34.57 | 34.895 | 34.024 | 1225339 |
| 1710801600 | 34.85 | 0.6 | 1.75 | 34.49 | 35.13 | 34.29 | 1526018 |
| 1710542400 | 34.25 | 0.35 | 1.03 | 33.67 | 34.34 | 33.33 | 1921477 |
| 1710456000 | 33.9 | -0.14 | -0.41 | 34.1 | 34.32 | 33.56 | 1178389 |
| 1710369600 | 34.04 | 0.98 | 2.96 | 33.08 | 34.15 | 33.07 | 992282 |
| 1710283200 | 33.06 | 1.15 | 3.60 | 31.99 | 33.08 | 31.78 | 573794 |
| 1710196800 | 31.91 | 0.08 | 0.25 | 31.67 | 31.96 | 31.37 | 405071 |
| 1709941200 | 31.83 | -0.28 | -0.87 | 31.94 | 32.49 | 31.47 | 873992 |
| 1709854800 | 32.11 | 0.23 | 0.72 | 32 | 32.424999 | 31.66 | 1022881 |
| 1709768400 | 31.88 | 0.18 | 0.57 | 31.92 | 32.148 | 31.51 | 865172 |
| 1709682000 | 31.7 | -0.35 | -1.09 | 31.64 | 31.7475 | 31.05 | 1084484 |
| 1709595600 | 32.049999 | -0.41 | -1.26 | 32.1 | 32.439999 | 31.85 | 1270023 |
| 1709336400 | 32.46 | -0.12 | -0.37 | 32.53 | 32.735 | 31.82 | 950575 |
| 1709250000 | 32.58 | 0.27 | 0.84 | 32.49 | 32.799999 | 32.259999 | 1232572 |
| 1709163600 | 32.31 | -0.49 | -1.49 | 32.689999 | 32.689999 | 32.1 | 682703 |
| 1709077200 | 32.799999 | 0.53 | 1.64 | 32.49 | 33.25 | 32.18 | 1346246 |
| 1708990800 | 32.27 | -0.07 | -0.22 | 32.53 | 32.86 | 32.229999 | 804017 |
| 1708731600 | 32.34 | -0.26 | -0.80 | 32.729999 | 32.95 | 31.93 | 1150313 |
| 1708645200 | 32.6 | 0.74 | 2.32 | 32.64 | 33.28 | 32.29 | 1524135 |
| 1708558800 | 31.86 | -0.3 | -0.93 | 31.38 | 32.02 | 31 | 1027876 |
| 1708472400 | 32.159999 | -1.93 | -5.66 | 32.52 | 32.88 | 31.41 | 2758441 |
| 1708126800 | 34.09 | 0.12 | 0.35 | 34.43 | 34.91 | 33.75 | 1937483 |
| 1708040400 | 33.97 | 3.84 | 12.74 | 34.83 | 36 | 33.1 | 4698633 |
| 1707954000 | 30.13 | 0.62 | 2.10 | 29.96 | 30.48 | 29.73 | 2266089 |
| 1707867600 | 29.51 | -1.78 | -5.69 | 29.73 | 30.49 | 29.03 | 1664189 |
| 1707781200 | 31.29 | 0.17 | 0.55 | 31.14 | 31.9 | 30.75 | 4963605 |
| 1707522000 | 31.12 | 0 | 0.00 | 31.12 | 31.66 | 30 | 2848569 |
| 1707435600 | 31.12 | 0.92 | 3.05 | 30.34 | 31.15 | 30.22 | 549406 |
| 1707349200 | 30.2 | 0.17 | 0.57 | 30.26 | 30.61 | 29.88 | 575953 |
| 1707262800 | 30.03 | -0.22 | -0.73 | 30.3 | 30.66 | 29.711 | 457755 |
| 1707176400 | 30.25 | -0.75 | -2.42 | 31.02 | 31.24 | 30.2 | 1204116 |
| 1706917200 | 31 | 0.1 | 0.32 | 30.69 | 31.43 | 30 | 2995243 |
| 1706830800 | 30.9 | 0.9 | 3.00 | 30.22 | 30.98 | 29.84 | 679867 |
| 1706744400 | 30 | -0.47 | -1.54 | 30.38 | 30.64 | 29.77 | 728978 |
| 1706658000 | 30.47 | -0.28 | -0.91 | 30.71 | 30.99 | 30.12 | 736926 |
| 1706571600 | 30.75 | 0.63 | 2.09 | 30.25 | 30.86 | 30.12 | 521805 |
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
