We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.505 | 5.08531846596 | 29.595 | 31.99 | 29.48 | 2103338 | 30.76256117 | CS |
| 4 | 1.52 | 5.138607167 | 29.58 | 31.99 | 27.55 | 1885251 | 29.44185808 | CS |
| 12 | -3.22 | -9.38228438228 | 34.32 | 35.205 | 27.29 | 1955288 | 30.86247808 | CS |
| 26 | -2.2 | -6.60660660661 | 33.3 | 39.33 | 27.29 | 2178042 | 33.78029794 | CS |
| 52 | 1.15 | 3.83973288815 | 29.95 | 39.33 | 27.29 | 2464653 | 32.68752243 | CS |
| 156 | 9.965 | 47.1492784481 | 21.135 | 39.33 | 16.71 | 3869647 | 27.78556829 | CS |
| 260 | 26.76 | 616.589861751 | 4.34 | 39.33 | 1.55 | 5557773 | 15.42672646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 31.1 | -0.42 | -1.33 | 31.67 | 31.83 | 31.08 | 1481155 |
| 1727131200 | 31.52 | 0.91 | 2.97 | 30.84 | 31.99 | 30.76 | 2208100 |
| 1726872000 | 30.61 | 0.1 | 0.33 | 30.41 | 30.85 | 30 | 3270151 |
| 1726785600 | 30.51 | 0.52 | 1.73 | 30.59 | 30.89 | 29.95 | 2085717 |
| 1726699200 | 29.99 | 0.46 | 1.56 | 29.44 | 30.33 | 29.44 | 1507140 |
| 1726612800 | 29.53 | 0.01 | 0.03 | 29.67 | 30.11 | 29.52 | 1745592 |
| 1726526400 | 29.52 | 0.49 | 1.69 | 29.1 | 29.6 | 29.05 | 1768941 |
| 1726267200 | 29.03 | 0.04 | 0.14 | 29.29 | 29.69 | 28.91 | 1616992 |
| 1726180800 | 28.99 | -0.14 | -0.48 | 29.13 | 29.29 | 28.418 | 1637020 |
| 1726094400 | 29.13 | 1.02 | 3.63 | 28.23 | 29.39 | 28 | 2259989 |
| 1726008000 | 28.11 | 0.21 | 0.75 | 28.02 | 28.15 | 27.55 | 1819750 |
| 1725921600 | 27.9 | -0.29 | -1.03 | 28.1 | 28.39 | 27.88 | 1989152 |
| 1725662400 | 28.19 | -0.15 | -0.53 | 28.28 | 28.58 | 28 | 2257806 |
| 1725576000 | 28.34 | 0.19 | 0.67 | 28.44 | 28.48 | 28.01 | 1874277 |
| 1725489600 | 28.15 | -0.76 | -2.63 | 28.8 | 29.14 | 28.14 | 2002592 |
| 1725403200 | 28.91 | -0.97 | -3.25 | 29.54 | 29.54 | 28.5 | 1728263 |
| 1725057600 | 29.88 | -0.12 | -0.40 | 29.94 | 30.13 | 29.6 | 1596963 |
| 1724971200 | 30 | 0.37 | 1.25 | 29.73 | 30.17 | 29.43 | 1170420 |
| 1724884800 | 29.63 | -0.12 | -0.40 | 29.58 | 29.75 | 29.38 | 1987608 |
| 1724798400 | 29.75 | -0.54 | -1.78 | 30.1 | 30.215 | 29.68 | 1364561 |
| 1724712000 | 30.29 | -0.27 | -0.88 | 30.84 | 31.14 | 30.28 | 1091309 |
| 1724452800 | 30.56 | 0.4 | 1.33 | 30.41 | 30.88 | 30.25 | 1749321 |
| 1724366400 | 30.16 | -0.5 | -1.63 | 30.74 | 30.82 | 30.04 | 1811294 |
| 1724280000 | 30.66 | -0.17 | -0.55 | 31.11 | 31.21 | 30.41 | 1141468 |
| 1724193600 | 30.83 | -0.41 | -1.31 | 31.25 | 31.36 | 30.495 | 1632604 |
| 1724107200 | 31.24 | 0.73 | 2.39 | 30.64 | 31.42 | 30.61 | 1147160 |
| 1723848000 | 30.51 | -0.02 | -0.07 | 30.32 | 30.72 | 30.24 | 1201179 |
| 1723761600 | 30.53 | 0.57 | 1.90 | 29.7 | 30.62 | 29.7 | 2193940 |
| 1723675200 | 29.96 | 0.06 | 0.20 | 30.09 | 30.18 | 29.575 | 1603530 |
| 1723588800 | 29.9 | -0.26 | -0.86 | 29.92 | 30.15 | 29.51 | 2023997 |
| 1723502400 | 30.16 | 0.34 | 1.14 | 30 | 30.485 | 30 | 1319101 |
| 1723243200 | 29.82 | 0.19 | 0.64 | 29.54 | 29.895 | 29.35 | 1532172 |
| 1723156800 | 29.63 | 0.93 | 3.24 | 28.93 | 29.735 | 28.87 | 1364246 |
| 1723070400 | 28.7 | 0.24 | 0.84 | 29.09 | 29.5 | 28.61 | 2142888 |
| 1722984000 | 28.46 | 0.12 | 0.42 | 28.46 | 28.89 | 28.06 | 2738407 |
| 1722897600 | 28.34 | -0.59 | -2.04 | 28 | 28.565 | 27.29 | 4488772 |
| 1722638400 | 28.93 | -2.11 | -6.80 | 30.61 | 30.86 | 28.85 | 2484913 |
| 1722552000 | 31.04 | -0.19 | -0.61 | 31.33 | 31.54 | 30.63 | 2395458 |
| 1722465600 | 31.23 | -0.16 | -0.51 | 31.87 | 32.189999 | 31.23 | 1988632 |
| 1722379200 | 31.39 | 0 | 0.00 | 31.27 | 31.755 | 31.16 | 1523591 |
| 1722292800 | 31.39 | -0.39 | -1.23 | 31.55 | 31.77 | 30.96 | 1821506 |
| 1722033600 | 31.78 | 0.2 | 0.63 | 31.67 | 31.905 | 31.26 | 2286720 |
| 1721947200 | 31.58 | -0.21 | -0.66 | 31.88 | 32.049999 | 31.18 | 2742343 |
| 1721860800 | 31.79 | -1.3 | -3.93 | 34 | 34.33 | 31.75 | 4844516 |
| 1721774400 | 33.09 | -0.53 | -1.58 | 33.43 | 33.67 | 33.02 | 2908175 |
| 1721688000 | 33.62 | 0.8 | 2.44 | 33.08 | 33.63 | 32.979999 | 2468456 |
| 1721428800 | 32.82 | 0.06 | 0.18 | 32.52 | 32.875 | 32.271 | 1954798 |
| 1721342400 | 32.759999 | -0.76 | -2.27 | 33.68 | 33.78 | 32.67 | 2138440 |
| 1721256000 | 33.52 | -1.04 | -3.01 | 34.48 | 35.09 | 33.45 | 2733207 |
| 1721169600 | 34.56 | -0.28 | -0.80 | 34.69 | 35.08 | 34.34 | 2242965 |
| 1721083200 | 34.84 | 0.02 | 0.06 | 35 | 35.205 | 34.645 | 2154419 |
| 1720824000 | 34.82 | 0.73 | 2.14 | 34.39 | 34.9 | 34.19 | 2516808 |
| 1720737600 | 34.09 | 0.6 | 1.79 | 33.66 | 34.19 | 33.395 | 1307191 |
| 1720651200 | 33.49 | 0.08 | 0.24 | 33.53 | 33.76 | 33.15 | 1008068 |
| 1720564800 | 33.409999 | -0.55 | -1.62 | 33.76 | 33.88 | 33.38 | 1131314 |
| 1720478400 | 33.96 | 0.31 | 0.92 | 33.91 | 34.21 | 33.65 | 1719486 |
| 1720219200 | 33.65 | -0.78 | -2.27 | 34.23 | 34.52 | 33.545 | 2790245 |
| 1720040640 | 34.43 | 0.28 | 0.82 | 34.32 | 34.72 | 34.2 | 992551 |
| 1719960000 | 34.15 | 0.73 | 2.18 | 33.549999 | 34.195 | 33.4 | 1753686 |
| 1719873600 | 33.42 | -0.1 | -0.30 | 33.63 | 33.85 | 32.945 | 1675278 |
| 1719614400 | 33.52 | 0 | 0.00 | 33.52 | 33.52 | 33.52 | 0 |
| 1719528000 | 33.52 | -0.03 | -0.09 | 33.88 | 33.92 | 33.18 | 2880383 |
| 1719441600 | 33.549999 | -0.91 | -2.64 | 34.34 | 34.34 | 33.369999 | 2932863 |
| 1719355200 | 34.46 | -0.36 | -1.03 | 34.66 | 34.77 | 34.22 | 2291213 |
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
