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 | 0 | 0 | 31.11 | 31.57 | 30.975 | 4690284 | 31.19966693 | CS |
| 4 | -1.25 | -3.86279357231 | 32.36 | 32.73 | 29.79 | 3745476 | 31.38477855 | CS |
| 12 | 2.04 | 7.01754385965 | 29.07 | 32.73 | 28 | 3913957 | 30.54710505 | CS |
| 26 | -1.62 | -4.94958753437 | 32.73 | 32.97 | 28 | 3734673 | 30.65678664 | CS |
| 52 | 2.38 | 8.28402366864 | 28.73 | 35.17 | 27.2 | 3858483 | 30.84882682 | CS |
| 156 | -6.25 | -16.7291220557 | 37.36 | 40.95 | 25.14 | 3771914 | 32.95799873 | CS |
| 260 | 9.99 | 47.3011363636 | 21.12 | 40.95 | 11.63 | 3903139 | 28.81033249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 31.11 | -0.38 | -1.21 | 31.49 | 31.49 | 30.975 | 8046640 |
| 1726785600 | 31.49 | 0.41 | 1.32 | 31.72 | 31.79 | 31.035 | 4306514 |
| 1726699200 | 31.08 | -0.15 | -0.48 | 31.225 | 31.57 | 31.05 | 4271992 |
| 1726612800 | 31.23 | 0.06 | 0.19 | 31.38 | 31.57 | 31.02 | 3428400 |
| 1726526400 | 31.17 | 0.32 | 1.04 | 31.11 | 31.46 | 31.06 | 3640069 |
| 1726267200 | 30.85 | 0.31 | 1.02 | 30.65 | 31.16 | 30.54 | 2866683 |
| 1726180800 | 30.54 | -0.39 | -1.26 | 29.65 | 30.61 | 29.28 | 5065243 |
| 1726094400 | 30.93 | -0.22 | -0.71 | 31.06 | 31.1 | 30.5 | 2654910 |
| 1726008000 | 31.15 | 0.09 | 0.29 | 31.06 | 31.23 | 30.82 | 3521226 |
| 1725921600 | 31.06 | -0.03 | -0.10 | 31.1 | 31.3289 | 30.95 | 5363211 |
| 1725662400 | 31.09 | -0.37 | -1.18 | 31.43 | 31.82 | 30.97 | 3114293 |
| 1725576000 | 31.46 | -0.01 | -0.03 | 31.7 | 31.73 | 31.24 | 3739402 |
| 1725489600 | 31.47 | -0.48 | -1.50 | 31.9 | 32.259999 | 29.79 | 8282706 |
| 1725403200 | 31.95 | -0.66 | -2.02 | 32.07 | 32.21 | 31.76 | 2500289 |
| 1725057600 | 32.61 | 0.23 | 0.71 | 32.47 | 32.655 | 32.325 | 3581915 |
| 1724971200 | 32.38 | 0.02 | 0.06 | 32.6 | 32.71 | 32.195 | 2054770 |
| 1724884800 | 32.36 | -0.13 | -0.40 | 32.439999 | 32.585 | 32.22 | 1603370 |
| 1724798400 | 32.49 | 0.11 | 0.34 | 32.32 | 32.619999 | 32.25 | 1784107 |
| 1724712000 | 32.38 | 0.18 | 0.56 | 32.36 | 32.729999 | 32.229999 | 2208677 |
| 1724452800 | 32.2 | 0.54 | 1.71 | 31.87 | 32.36 | 31.7 | 2067223 |
| 1724366400 | 31.66 | 0.01 | 0.03 | 31.65 | 31.78 | 31.45 | 1596168 |
| 1724280000 | 31.65 | 0.4 | 1.28 | 31.41 | 31.67 | 31.25 | 1704257 |
| 1724193600 | 31.25 | -0.11 | -0.35 | 31.25 | 31.38 | 31.14 | 2259894 |
| 1724107200 | 31.36 | 0.14 | 0.45 | 31.22 | 31.47 | 31.17 | 3493001 |
| 1723848000 | 31.22 | 0.15 | 0.48 | 31.07 | 31.377 | 31.01 | 2452666 |
| 1723761600 | 31.07 | 0.54 | 1.77 | 30.96 | 31.14 | 30.805 | 3050548 |
| 1723675200 | 30.53 | -0.16 | -0.52 | 30.84 | 30.92 | 30.435 | 2338658 |
| 1723588800 | 30.69 | 0.18 | 0.59 | 30.65 | 30.82 | 30.275 | 2131482 |
| 1723502400 | 30.51 | 0.1 | 0.33 | 30.43 | 30.84 | 30.315 | 2201866 |
| 1723243200 | 30.41 | -0.03 | -0.10 | 30.44 | 30.645 | 30.05 | 2496680 |
| 1723156800 | 30.44 | 0.57 | 1.91 | 30.03 | 30.57 | 29.91 | 3110735 |
| 1723070400 | 29.87 | -0.13 | -0.43 | 30.25 | 30.43 | 29.78 | 5465190 |
| 1722984000 | 30 | 0.47 | 1.59 | 29.62 | 30.38 | 29.53 | 4143567 |
| 1722897600 | 29.53 | -0.71 | -2.35 | 30.01 | 30.16 | 29.14 | 5004211 |
| 1722638400 | 30.24 | -0.72 | -2.33 | 30.63 | 30.69 | 30.06 | 3556089 |
| 1722552000 | 30.96 | -1.21 | -3.76 | 32.159999 | 32.305 | 30.71 | 5264540 |
| 1722465600 | 32.17 | 0.2 | 0.63 | 32.049999 | 32.5 | 31.67 | 14836932 |
| 1722379200 | 31.97 | 0.78 | 2.50 | 31.31 | 32.015 | 31.2 | 4904877 |
| 1722292800 | 31.19 | 0.21 | 0.68 | 31.06 | 31.37 | 30.77 | 2682275 |
| 1722033600 | 30.98 | 0.72 | 2.38 | 30.61 | 31.36 | 30.38 | 5374974 |
| 1721947200 | 30.26 | 0.69 | 2.33 | 29.77 | 30.925 | 29.6 | 4691864 |
| 1721860800 | 29.57 | -0.36 | -1.20 | 30 | 30.07 | 28.835 | 7073944 |
| 1721774400 | 29.93 | 0.26 | 0.88 | 29.55 | 30.085 | 29.4 | 6149490 |
| 1721688000 | 29.67 | 0.02 | 0.07 | 29.05 | 29.7 | 28.92 | 4500678 |
| 1721428800 | 29.65 | -0.41 | -1.36 | 30.17 | 30.17 | 29.51 | 3014965 |
| 1721342400 | 30.06 | -0.14 | -0.46 | 30.2 | 30.9 | 29.91 | 2848246 |
| 1721256000 | 30.2 | -0.45 | -1.47 | 29.2 | 30.48 | 29.2 | 4559962 |
| 1721169600 | 30.65 | 1.15 | 3.90 | 29.5 | 30.66 | 29.49 | 3497799 |
| 1721083200 | 29.5 | 0.08 | 0.27 | 29.44 | 29.775 | 29.4 | 3320829 |
| 1720824000 | 29.42 | 0.53 | 1.83 | 29.07 | 29.62 | 28.95 | 4463271 |
| 1720737600 | 28.89 | 0.4 | 1.40 | 28.73 | 29.285 | 28.64 | 4055323 |
| 1720651200 | 28.49 | -0.02 | -0.07 | 28.69 | 28.825 | 28.415 | 3515123 |
| 1720564800 | 28.51 | 0.13 | 0.46 | 28.41 | 28.725 | 28.195 | 3270402 |
| 1720478400 | 28.38 | 0.04 | 0.14 | 28.5 | 28.51 | 28.215 | 4984568 |
| 1720219200 | 28.34 | -0.43 | -1.49 | 28.29 | 28.56 | 28 | 6450594 |
| 1720040640 | 28.77 | 0.2 | 0.70 | 28.75 | 29.06 | 28.53 | 2360701 |
| 1719960000 | 28.57 | 0.49 | 1.75 | 28.17 | 28.58 | 28.06 | 5025003 |
| 1719873600 | 28.08 | -1.04 | -3.57 | 29.07 | 29.16 | 28.03 | 4419708 |
| 1719614400 | 29.12 | 0 | 0.00 | 29.12 | 29.12 | 29.12 | 0 |
| 1719528000 | 29.12 | -0.01 | -0.03 | 29.16 | 29.16 | 28.89 | 4372741 |
| 1719441600 | 29.13 | -0.02 | -0.07 | 29 | 29.24 | 28.78 | 4329994 |
| 1719355200 | 29.15 | -0.36 | -1.22 | 29.34 | 30.71 | 28.93 | 6907902 |
| 1719268800 | 29.51 | 0.05 | 0.17 | 29.66 | 29.8 | 29.32 | 5623445 |
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
