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 | 0.07 | 0.196905766526 | 35.55 | 36.64 | 35.14 | 1500226 | 35.60251594 | CS |
| 4 | -2.59 | -6.77833028003 | 38.21 | 38.69 | 33.78 | 1188250 | 35.77070064 | CS |
| 12 | -1.69 | -4.52961672474 | 37.31 | 42.33 | 33.78 | 1604632 | 37.48705549 | CS |
| 26 | 0 | 0 | 35.62 | 43.14 | 33.32 | 1832120 | 38.28001239 | CS |
| 52 | -1.1 | -2.99564270153 | 36.72 | 43.14 | 30.56 | 1997857 | 36.31723308 | CS |
| 156 | -20.42 | -36.4382583869 | 56.04 | 65.58 | 30.56 | 1511561 | 41.90917268 | CS |
| 260 | -14.96 | -29.5769078687 | 50.58 | 65.58 | 18.25 | 1317508 | 43.62469279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 35.62 | 0.27 | 0.76 | 35.5 | 35.84 | 35.44 | 947830 |
| 1726872000 | 35.35 | -1.06 | -2.91 | 36.19 | 36.24 | 35.14 | 2442011 |
| 1726785600 | 36.41 | 0.97 | 2.74 | 36.48 | 36.64 | 35.76 | 1042411 |
| 1726699200 | 35.44 | -0.28 | -0.78 | 35.87 | 36.345 | 35.25 | 2120777 |
| 1726612800 | 35.72 | 0.68 | 1.94 | 35.31 | 36.07 | 35.31 | 970811 |
| 1726526400 | 35.04 | 0.38 | 1.10 | 34.69 | 35.16 | 34.55 | 1138743 |
| 1726267200 | 34.66 | 0.51 | 1.49 | 34.54 | 34.985 | 34.23 | 1203152 |
| 1726180800 | 34.15 | -0.44 | -1.27 | 34.61 | 34.84 | 33.93 | 2512177 |
| 1726094400 | 34.59 | 0.08 | 0.23 | 34.48 | 34.75 | 33.78 | 834289 |
| 1726008000 | 34.51 | -0.4 | -1.15 | 34.85 | 34.98 | 34.23 | 734963 |
| 1725921600 | 34.91 | -0.28 | -0.80 | 35.32 | 35.41 | 34.67 | 1177285 |
| 1725662400 | 35.19 | -1.07 | -2.95 | 36.18 | 36.53 | 35.14 | 754699 |
| 1725576000 | 36.26 | -0.25 | -0.68 | 36.46 | 36.53 | 35.83 | 963773 |
| 1725489600 | 36.51 | -0.09 | -0.25 | 36.31 | 37 | 35.96 | 1289975 |
| 1725403200 | 36.6 | -1.95 | -5.06 | 38.14 | 38.38 | 36.46 | 874167 |
| 1725057600 | 38.55 | 0.59 | 1.55 | 38.3 | 38.57 | 37.955 | 1200644 |
| 1724971200 | 37.96 | 0.08 | 0.21 | 38.23 | 38.69 | 37.85 | 743005 |
| 1724884800 | 37.88 | -0.16 | -0.42 | 37.87 | 38.61 | 37.61 | 968055 |
| 1724798400 | 38.04 | -0.34 | -0.89 | 38.21 | 38.39 | 38 | 736989 |
| 1724712000 | 38.38 | 0 | 0.00 | 38.52 | 39.04 | 38.35 | 1030219 |
| 1724452800 | 38.38 | 1.55 | 4.21 | 37.24 | 38.425 | 37.165 | 1061441 |
| 1724366400 | 36.83 | -0.48 | -1.29 | 37.36 | 37.6 | 36.75 | 773651 |
| 1724280000 | 37.31 | 0.28 | 0.76 | 37.17 | 37.41 | 37.04 | 746300 |
| 1724193600 | 37.03 | -0.34 | -0.91 | 37.18 | 37.33 | 36.75 | 717257 |
| 1724107200 | 37.37 | 0.47 | 1.27 | 37.04 | 37.56 | 36.935 | 1068308 |
| 1723848000 | 36.9 | -0.21 | -0.57 | 37.09 | 37.15 | 36.56 | 923595 |
| 1723761600 | 37.11 | 1.14 | 3.17 | 36.89 | 37.31 | 36.62 | 1255799 |
| 1723675200 | 35.97 | -0.47 | -1.29 | 36.45 | 36.57 | 35.72 | 1357264 |
| 1723588800 | 36.44 | 0.49 | 1.36 | 36.11 | 36.47 | 35.935 | 1305869 |
| 1723502400 | 35.95 | -0.09 | -0.25 | 36.01 | 36.04 | 35.59 | 2158039 |
| 1723243200 | 36.04 | -0.14 | -0.39 | 36.21 | 36.245 | 35.65 | 3305681 |
| 1723156800 | 36.18 | 1.2 | 3.43 | 35.32 | 36.22 | 35.09 | 2788624 |
| 1723070400 | 34.98 | -0.16 | -0.46 | 35.61 | 35.83 | 34.705 | 1727998 |
| 1722984000 | 35.14 | -0.11 | -0.31 | 35.25 | 35.835 | 35.01 | 1781515 |
| 1722897600 | 35.25 | -0.99 | -2.73 | 34.84 | 35.86 | 34.4 | 1984955 |
| 1722638400 | 36.24 | -1.05 | -2.82 | 36.39 | 36.51 | 35.69 | 1771198 |
| 1722552000 | 37.29 | -1.7 | -4.36 | 39.01 | 39.26 | 36.88 | 2344317 |
| 1722465600 | 38.99 | 0.82 | 2.15 | 38.83 | 39.46 | 38.34 | 2324296 |
| 1722379200 | 38.17 | 0.27 | 0.71 | 36.56 | 38.7 | 36.5 | 3531893 |
| 1722292800 | 37.9 | -0.33 | -0.86 | 37.69 | 38.56 | 37.69 | 3489729 |
| 1722033600 | 38.23 | 0.98 | 2.63 | 37.86 | 38.56 | 37.53 | 1752836 |
| 1721947200 | 37.25 | 0 | 0.00 | 37.3 | 38.19 | 37.06 | 2037757 |
| 1721860800 | 37.25 | -1.73 | -4.44 | 38.76 | 38.94 | 37.24 | 1925412 |
| 1721774400 | 38.98 | -0.17 | -0.43 | 39.44 | 39.64 | 38.97 | 1471535 |
| 1721688000 | 39.15 | 0.26 | 0.67 | 39.22 | 39.37 | 38.44 | 1586028 |
| 1721428800 | 38.89 | -2.63 | -6.33 | 41 | 41.04 | 38.67 | 2833884 |
| 1721342400 | 41.52 | -0.19 | -0.46 | 41.41 | 42.285 | 41.28 | 1895489 |
| 1721256000 | 41.71 | -0.59 | -1.39 | 42.1 | 42.29 | 41.6 | 1822012 |
| 1721169600 | 42.3 | 1.39 | 3.40 | 41.09 | 42.33 | 40.955 | 1469807 |
| 1721083200 | 40.91 | 0.21 | 0.52 | 40.36 | 41.56 | 40.32 | 2803229 |
| 1720824000 | 40.7 | 0.6 | 1.50 | 40.37 | 40.915 | 40.01 | 2476632 |
| 1720737600 | 40.1 | 0.83 | 2.11 | 39.81 | 40.58 | 39.51 | 2306470 |
| 1720651200 | 39.27 | 0.7 | 1.81 | 38.72 | 39.31 | 38.605 | 1923215 |
| 1720564800 | 38.57 | -0.02 | -0.05 | 38.53 | 38.75 | 38.39 | 1661606 |
| 1720478400 | 38.59 | 0.68 | 1.79 | 38.25 | 38.6 | 38.155 | 1516172 |
| 1720219200 | 37.91 | -0.01 | -0.03 | 37.72 | 38.18 | 37.64 | 2013645 |
| 1720040640 | 37.92 | 0.23 | 0.61 | 37.8 | 37.99 | 37.44 | 545969 |
| 1719960000 | 37.69 | 0.33 | 0.88 | 37.31 | 37.98 | 37.22 | 1724196 |
| 1719873600 | 37.36 | 0.1 | 0.27 | 37.59 | 37.835 | 37.08 | 2947470 |
| 1719614400 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1719528000 | 37.26 | 0.2 | 0.54 | 37.09 | 37.4 | 36.79 | 3559489 |
| 1719441600 | 37.06 | -0.25 | -0.67 | 36.99 | 37.12 | 36.61 | 3330922 |
| 1719355200 | 37.31 | -0.93 | -2.43 | 38.08 | 38.23 | 37.27 | 1973075 |
| 1719268800 | 38.24 | 0.23 | 0.61 | 38.15 | 38.51 | 37.95 | 822378 |
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
