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 | 0.36 | 1.01208883891 | 35.57 | 36.66 | 34.78 | 9756796 | 35.91949749 | CS |
| 4 | 0.73 | 2.07386363636 | 35.2 | 36.66 | 32.5 | 6754264 | 35.29422441 | CS |
| 12 | 2.39 | 7.12581991652 | 33.54 | 36.66 | 32.5 | 5716209 | 34.77610659 | CS |
| 26 | 2.8 | 8.45155448234 | 33.13 | 36.66 | 31.22 | 5104465 | 33.93743219 | CS |
| 52 | 8.58 | 31.3711151737 | 27.35 | 36.66 | 27.02 | 4889279 | 32.05270631 | CS |
| 156 | 5.97 | 19.9265687583 | 29.96 | 36.66 | 22.2 | 5139342 | 28.6868113 | CS |
| 260 | 10.33 | 40.3515625 | 25.6 | 36.66 | 22.2 | 5141470 | 28.43224699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 35.93 | -0.32 | -0.88 | 36.19 | 36.335 | 35.87 | 5288842 |
| 1745534400 | 36.25 | 0.01 | 0.03 | 36.06 | 36.62 | 35.89 | 9141927 |
| 1745448000 | 36.24 | 0.03 | 0.08 | 36 | 36.66 | 35.855 | 8009174 |
| 1745361600 | 36.21 | 0.9 | 2.55 | 35.62 | 36.31 | 35.55 | 8669258 |
| 1745275200 | 35.31 | -0.41 | -1.15 | 35.57 | 35.64 | 34.78 | 13268443 |
| 1744929600 | 35.72 | 0.44 | 1.25 | 35.48 | 36.15 | 35.24 | 5110918 |
| 1744843200 | 35.28 | -0.09 | -0.25 | 35.48 | 35.7 | 35.15 | 3984785 |
| 1744756800 | 35.37 | -0.08 | -0.23 | 35.58 | 35.72 | 35.33 | 2501104 |
| 1744670400 | 35.45 | 0.71 | 2.04 | 34.96 | 35.55 | 34.84 | 5039495 |
| 1744411200 | 34.74 | 0.54 | 1.58 | 34.25 | 34.87 | 33.75 | 4405211 |
| 1744324800 | 34.2 | 0.04 | 0.12 | 34.02 | 34.62 | 33.525 | 6395769 |
| 1744238400 | 34.16 | 0.62 | 1.85 | 33.189999 | 34.5 | 32.5 | 7191664 |
| 1744152000 | 33.54 | 0.02 | 0.06 | 34.06 | 34.46 | 33.119999 | 5888296 |
| 1744065600 | 33.52 | -0.94 | -2.73 | 34.04 | 34.31 | 32.884999 | 8718844 |
| 1743806400 | 34.46 | -1.77 | -4.89 | 36.4 | 36.49 | 34.27 | 8277163 |
| 1743720000 | 36.23 | 0.1 | 0.28 | 36.4 | 36.64 | 36.005 | 5113540 |
| 1743633600 | 36.13 | 0.07 | 0.19 | 36.1 | 36.31 | 35.77 | 3648091 |
| 1743547200 | 36.06 | -0.05 | -0.14 | 36.04 | 36.095 | 35.7244 | 5188529 |
| 1743460800 | 36.11 | 0.4 | 1.12 | 35.93 | 36.415 | 35.79 | 7952084 |
| 1743201600 | 35.71 | 0.73 | 2.09 | 35.2 | 35.97 | 35.055 | 10031844 |
| 1743115200 | 34.98 | 0.38 | 1.10 | 34.75 | 35.08 | 34.58 | 6714579 |
| 1743028800 | 34.6 | 0.52 | 1.53 | 34.14 | 34.67 | 34.1 | 3559774 |
| 1742942400 | 34.08 | -0.7 | -2.01 | 34.7 | 34.71 | 33.91 | 5362343 |
| 1742856000 | 34.78 | 0.02 | 0.06 | 34.79 | 35.005 | 34.65 | 5036426 |
| 1742596800 | 34.76 | -0.22 | -0.63 | 34.88 | 35.01 | 34.44 | 3632045 |
| 1742510400 | 34.98 | -0.01 | -0.03 | 35.05 | 35.14 | 34.845 | 3041130 |
| 1742424000 | 34.99 | 0.17 | 0.49 | 34.79 | 35.02 | 34.66 | 3823387 |
| 1742337600 | 34.82 | -0.33 | -0.94 | 35 | 35.12 | 34.5949 | 3643132 |
| 1742251200 | 35.15 | 0.26 | 0.75 | 34.9 | 35.42 | 34.875 | 5407139 |
| 1741992000 | 34.89 | 0.74 | 2.17 | 34.06 | 35.01 | 34.02 | 3955424 |
| 1741905600 | 34.15 | 0.18 | 0.53 | 34.09 | 34.27 | 33.91 | 4855824 |
| 1741819200 | 33.97 | -0.31 | -0.90 | 34.18 | 34.36 | 33.92 | 5039111 |
| 1741732800 | 34.28 | 0 | 0.00 | 34.23 | 34.64 | 34.07 | 8414657 |
| 1741646400 | 34.28 | 0.21 | 0.62 | 33.81 | 34.57 | 33.76 | 6780170 |
| 1741390800 | 34.07 | 0.18 | 0.53 | 33.87 | 34.395 | 33.8 | 8132176 |
| 1741304400 | 33.89 | -0.65 | -1.88 | 34.44 | 34.48 | 33.75 | 4846202 |
| 1741218000 | 34.54 | -0.18 | -0.52 | 34.65 | 34.94 | 34.31 | 5309404 |
| 1741131600 | 34.72 | -0.95 | -2.66 | 35.74 | 35.91 | 34.65 | 8644623 |
| 1741045200 | 35.67 | 0.46 | 1.31 | 35.15 | 35.69 | 35.135 | 3403112 |
| 1740786000 | 35.21 | 0.76 | 2.21 | 34.78 | 35.28 | 34.575 | 4565634 |
| 1740699600 | 34.45 | -0.42 | -1.20 | 34.66 | 35.01 | 34.385 | 5255753 |
| 1740613200 | 34.87 | -0.11 | -0.31 | 34.93 | 35.105 | 34.71 | 3073129 |
| 1740526800 | 34.98 | 0.1 | 0.29 | 35 | 35.065 | 34.76 | 4635023 |
| 1740440400 | 34.88 | 0.16 | 0.46 | 34.88 | 35.15 | 34.51 | 5803660 |
| 1740181200 | 34.72 | 0.57 | 1.67 | 34.07 | 34.86 | 34.07 | 4496132 |
| 1740094800 | 34.15 | -0.24 | -0.70 | 34.31 | 34.485 | 34 | 5031270 |
| 1740008400 | 34.39 | 0.19 | 0.56 | 34.2 | 34.69 | 34.13 | 4760609 |
| 1739922000 | 34.2 | 0.47 | 1.39 | 33.74 | 34.27 | 33.71 | 4573140 |
| 1739576400 | 33.73 | -0.68 | -1.98 | 34.49 | 34.65 | 33.7 | 7403626 |
| 1739490000 | 34.41 | -0.11 | -0.32 | 34.2 | 34.88 | 33.445 | 10472534 |
| 1739403600 | 34.52 | 0 | 0.00 | 33.98 | 34.53 | 33.915 | 6924491 |
| 1739317200 | 34.52 | 0.29 | 0.85 | 34.165 | 34.54 | 33.76 | 4178528 |
| 1739230800 | 34.23 | 0.09 | 0.26 | 34.08 | 34.24 | 33.71 | 4823002 |
| 1738971600 | 34.14 | 0.03 | 0.09 | 34.15 | 34.27 | 33.87 | 3110044 |
| 1738885200 | 34.11 | 0.19 | 0.56 | 34 | 34.175 | 33.695 | 2898220 |
| 1738798800 | 33.92 | 0.31 | 0.92 | 33.96 | 33.99 | 33.6472 | 3233128 |
| 1738712400 | 33.61 | -0.2 | -0.59 | 33.7 | 33.95 | 33.35 | 3985491 |
| 1738626000 | 33.81 | 0.21 | 0.63 | 33.46 | 33.85 | 33.259999 | 5122275 |
| 1738366800 | 33.6 | 0.13 | 0.39 | 33.505 | 33.62 | 33.35 | 4384274 |
| 1738280400 | 33.47 | 0.74 | 2.26 | 33.159999 | 33.5 | 33.04 | 4391497 |
| 1738194000 | 32.729999 | -0.11 | -0.33 | 32.84 | 33.119999 | 32.659999 | 3682248 |
| 1738107600 | 32.84 | -0.67 | -2.00 | 33.479999 | 33.549999 | 32.659999 | 4506789 |
| 1738021200 | 33.509999 | 0.63 | 1.92 | 33.119999 | 33.53 | 32.24 | 5354608 |
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
