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 | 0.48 | 1.46163215591 | 32.84 | 33.8 | 31.94 | 143147 | 32.83205725 | CS |
| 4 | 2.52 | 8.18181818182 | 30.8 | 34.36 | 28.9547 | 135836 | 31.67082408 | CS |
| 12 | -0.03 | -0.0899550224888 | 33.35 | 35.99 | 28.57 | 168351 | 32.1214929 | CS |
| 26 | 1.16 | 3.60696517413 | 32.16 | 35.99 | 23.76 | 227143 | 30.03045728 | CS |
| 52 | 4.82 | 16.9122807018 | 28.5 | 35.99 | 23.76 | 195610 | 29.60436987 | CS |
| 156 | 16.72 | 100.722891566 | 16.6 | 35.99 | 13.26 | 155334 | 24.01894045 | CS |
| 260 | 7.17 | 27.4187380497 | 26.15 | 35.99 | 9.98 | 152895 | 21.40331804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33.32 | 0.49 | 1.49 | 33.67 | 33.74 | 32.7 | 126176 |
| 1721947200 | 32.83 | 0.33 | 1.02 | 32.54 | 33.189999 | 32.08 | 155701 |
| 1721860800 | 32.5 | -0.9 | -2.69 | 33 | 33.58 | 32.43 | 120879 |
| 1721774400 | 33.4 | 0.64 | 1.95 | 32.6 | 33.8 | 32.27 | 161925 |
| 1721688000 | 32.759999 | 0.28 | 0.86 | 32.47 | 32.86 | 31.94 | 164629 |
| 1721428800 | 32.479999 | -0.21 | -0.64 | 32.84 | 32.85 | 32.29 | 112602 |
| 1721342400 | 32.689999 | -0.69 | -2.07 | 33.07 | 34.36 | 32.259999 | 137262 |
| 1721256000 | 33.38 | -0.67 | -1.97 | 33.78 | 34.14 | 33 | 204313 |
| 1721169600 | 34.05 | 2.18 | 6.84 | 32.189999 | 34.13 | 32.18 | 181177 |
| 1721083200 | 31.87 | 1.14 | 3.71 | 31.17 | 32.38 | 30.955 | 235381 |
| 1720824000 | 30.73 | 0.28 | 0.92 | 30.98 | 31.53 | 30.71 | 109000 |
| 1720737600 | 30.45 | 1.07 | 3.64 | 30.21 | 31.01 | 29.87 | 153229 |
| 1720651200 | 29.38 | 0.17 | 0.58 | 29.37 | 29.5 | 28.9547 | 93415 |
| 1720564800 | 29.21 | 0.01 | 0.03 | 29.2 | 29.43 | 28.99 | 91200 |
| 1720478400 | 29.2 | -0.04 | -0.14 | 29.55 | 29.83 | 29.16 | 114838 |
| 1720219200 | 29.24 | -0.83 | -2.76 | 30 | 30.07 | 29.17 | 89492 |
| 1720040640 | 30.07 | 0.04 | 0.13 | 30.24 | 30.41 | 29.92 | 47618 |
| 1719960000 | 30.03 | 0.29 | 0.98 | 29.76 | 30.13 | 29.75 | 114901 |
| 1719873600 | 29.74 | -0.62 | -2.04 | 30.8 | 30.84 | 29.7 | 157491 |
| 1719614400 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1719528000 | 30.36 | 0.29 | 0.96 | 30.23 | 30.68 | 30.13 | 149834 |
| 1719441600 | 30.07 | 0.16 | 0.53 | 29.91 | 30.31 | 29.91 | 200283 |
| 1719355200 | 29.91 | 0.32 | 1.08 | 29.32 | 29.95 | 29.03 | 271116 |
| 1719268800 | 29.59 | 0.74 | 2.56 | 28.93 | 29.84 | 28.75 | 223694 |
| 1719009600 | 28.85 | -0.29 | -1.00 | 29.13 | 29.27 | 28.715 | 280684 |
| 1718923200 | 29.14 | 0.29 | 1.01 | 28.58 | 29.15 | 28.58 | 203243 |
| 1718750400 | 28.85 | -0.33 | -1.13 | 29.09 | 29.29 | 28.7 | 127223 |
| 1718664000 | 29.18 | 0.18 | 0.62 | 28.95 | 29.41 | 28.57 | 116692 |
| 1718404800 | 29 | -1.59 | -5.20 | 30.16 | 30.36 | 28.86 | 198143 |
| 1718318400 | 30.59 | -0.27 | -0.87 | 30.7 | 30.89 | 30.15 | 182084 |
| 1718232000 | 30.86 | 0.76 | 2.52 | 31.08 | 31.41 | 30.85 | 154056 |
| 1718145600 | 30.1 | -0.52 | -1.70 | 30.39 | 30.59 | 30.01 | 133791 |
| 1718059200 | 30.62 | 0.47 | 1.56 | 30.01 | 30.8 | 29.6498 | 161901 |
| 1717800000 | 30.15 | -0.35 | -1.15 | 30.27 | 30.6 | 29.76 | 214363 |
| 1717713600 | 30.5 | -0.11 | -0.36 | 30.56 | 30.8876 | 30.19 | 172702 |
| 1717627200 | 30.61 | -0.61 | -1.95 | 31.4 | 31.4 | 30.55 | 185447 |
| 1717540800 | 31.22 | -0.98 | -3.04 | 31.95 | 31.985 | 31.14 | 176873 |
| 1717454400 | 32.2 | -1.56 | -4.62 | 34.33 | 34.37 | 31.86 | 302737 |
| 1717195200 | 33.76 | -1.08 | -3.10 | 34.75 | 34.795 | 33.119999 | 189684 |
| 1717108800 | 34.84 | 1.15 | 3.41 | 34.59 | 35.42 | 34.05 | 230756 |
| 1717022400 | 33.69 | -1.19 | -3.41 | 34.4 | 35.15 | 33.5 | 276207 |
| 1716936000 | 34.88 | -0.8 | -2.24 | 35.72 | 35.99 | 34.88 | 323538 |
| 1716590400 | 35.68 | 0.98 | 2.82 | 35.02 | 35.84 | 34.595 | 193784 |
| 1716504000 | 34.7 | -0.84 | -2.36 | 35.8 | 35.93 | 34.29 | 204030 |
| 1716417600 | 35.54 | 0.23 | 0.65 | 35.13 | 35.64 | 35.1 | 200278 |
| 1716331200 | 35.31 | 0.48 | 1.38 | 34.83 | 35.385 | 34.83 | 111581 |
| 1716244800 | 34.83 | -0.16 | -0.46 | 34.9 | 35.4188 | 34.75 | 183467 |
| 1715985600 | 34.99 | 0.44 | 1.27 | 34.68 | 35.34 | 34.54 | 138605 |
| 1715899200 | 34.55 | 0.29 | 0.85 | 34.23 | 34.55 | 34.06 | 139628 |
| 1715812800 | 34.26 | 0.11 | 0.32 | 34.28 | 34.55 | 34.21 | 155191 |
| 1715726400 | 34.15 | -0.03 | -0.09 | 34.43 | 34.78 | 34 | 133049 |
| 1715640000 | 34.18 | -0.18 | -0.52 | 34.7 | 34.7 | 33.83 | 100074 |
| 1715380800 | 34.36 | -0.18 | -0.52 | 34.7 | 34.91 | 34.27 | 131376 |
| 1715294400 | 34.54 | 0.88 | 2.61 | 33.66 | 34.58 | 33.64 | 158140 |
| 1715208000 | 33.66 | 0.18 | 0.54 | 33.39 | 33.95 | 33 | 146167 |
| 1715121600 | 33.479999 | 0.36 | 1.09 | 33.31 | 33.745 | 33.29 | 170881 |
| 1715035200 | 33.119999 | 0.38 | 1.16 | 33 | 33.6087 | 32.96 | 116254 |
| 1714776000 | 32.74 | -0.1 | -0.30 | 33.35 | 33.409999 | 32.395 | 225044 |
| 1714689600 | 32.84 | 0.66 | 2.05 | 32.68 | 32.869999 | 31.97 | 201208 |
| 1714603200 | 32.18 | 0.25 | 0.78 | 32.09 | 32.71 | 31.94 | 116679 |
| 1714516800 | 31.93 | -0.5 | -1.54 | 32.39 | 32.77 | 31.92 | 207084 |
| 1714430400 | 32.43 | 0.6 | 1.89 | 32.1 | 32.78 | 32 | 149841 |
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
