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 | 0.53 | 1.57644259369 | 33.62 | 34.17 | 32.17 | 767859 | 32.97024571 | CS |
| 4 | 2.28 | 7.15406338249 | 31.87 | 34.33 | 29.69 | 987989 | 31.64066348 | CS |
| 12 | 4.85 | 16.5529010239 | 29.3 | 34.33 | 28.6 | 1019785 | 30.9931341 | CS |
| 26 | -0.95 | -2.70655270655 | 35.1 | 38.96 | 27.9 | 996882 | 31.88356075 | CS |
| 52 | -2.34 | -6.41271581255 | 36.49 | 47.78 | 27.9 | 911933 | 36.59992725 | CS |
| 156 | 15.47 | 82.8158458244 | 18.68 | 47.78 | 14.59 | 956615 | 30.2053054 | CS |
| 260 | 18.6 | 119.61414791 | 15.55 | 47.78 | 14.41 | 1159496 | 25.27311656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 32.59 | 0.1 | 0.31 | 32.46 | 33.09 | 32.17 | 687632 |
| 1751928000 | 32.49 | -0.49 | -1.49 | 32.869999 | 33.09 | 32.22 | 861934 |
| 1751576640 | 32.979999 | -0.65 | -1.93 | 33.73 | 33.7955 | 32.81 | 505618 |
| 1751496000 | 33.63 | 0.15 | 0.45 | 33.62 | 33.97 | 33.33 | 1016253 |
| 1751409600 | 33.479999 | 1.53 | 4.79 | 31.59 | 34.33 | 31.59 | 1370270 |
| 1751323200 | 31.95 | -0.01 | -0.03 | 31.94 | 32.189999 | 31.54 | 1252266 |
| 1751064000 | 31.96 | 0.49 | 1.56 | 31.58 | 32.445 | 31.44 | 2293635 |
| 1750977600 | 31.47 | 0.38 | 1.22 | 31.16 | 31.49 | 30.76 | 743598 |
| 1750891200 | 31.09 | -0.8 | -2.51 | 31.71 | 31.73 | 31.03 | 555665 |
| 1750804800 | 31.89 | 0.25 | 0.79 | 31.48 | 32.32 | 31.28 | 766912 |
| 1750718400 | 31.64 | 1.11 | 3.64 | 30.46 | 31.68 | 30.2 | 987493 |
| 1750459200 | 30.53 | 0.64 | 2.14 | 30.08 | 30.73 | 29.96 | 1931907 |
| 1750286400 | 29.89 | -0.05 | -0.17 | 29.9 | 30.48 | 29.69 | 751090 |
| 1750200000 | 29.94 | -0.81 | -2.63 | 30.68 | 31.18 | 29.89 | 1004309 |
| 1750113600 | 30.75 | 0.38 | 1.25 | 30.71 | 30.845 | 30.21 | 858527 |
| 1749854400 | 30.37 | -0.88 | -2.82 | 30.8 | 31.145 | 30.05 | 632674 |
| 1749768000 | 31.25 | 0.15 | 0.48 | 30.93 | 31.48 | 30.75 | 674530 |
| 1749681600 | 31.1 | -0.51 | -1.61 | 31.87 | 32.215 | 31.05 | 889497 |
| 1749595200 | 31.61 | 0.98 | 3.20 | 31.15 | 31.72 | 30.7222 | 759522 |
| 1749508800 | 30.63 | 0.61 | 2.03 | 30.28 | 30.82 | 30.05 | 717724 |
| 1749249600 | 30.02 | -0.38 | -1.25 | 30.66 | 30.66 | 29.76 | 1092235 |
| 1749163200 | 30.4 | -0.05 | -0.16 | 30.33 | 30.53 | 30.075 | 700311 |
| 1749076800 | 30.45 | 0.61 | 2.04 | 29.87 | 30.67 | 29.85 | 769168 |
| 1748990400 | 29.84 | 0.44 | 1.50 | 29.31 | 29.92 | 29.21 | 1017815 |
| 1748904000 | 29.4 | -0.08 | -0.27 | 29.25 | 29.425 | 28.72 | 1025387 |
| 1748644800 | 29.48 | -0.21 | -0.71 | 29.62 | 29.667 | 29.3 | 1236391 |
| 1748558400 | 29.69 | 0.19 | 0.64 | 29.77 | 29.83 | 29.34 | 587625 |
| 1748472000 | 29.5 | -1.06 | -3.47 | 30.38 | 30.66 | 29.47 | 773539 |
| 1748385600 | 30.56 | 0.71 | 2.38 | 30.24 | 30.57 | 29.86 | 831217 |
| 1748040000 | 29.85 | 0.04 | 0.13 | 29.44 | 30 | 29.44 | 684290 |
| 1747953600 | 29.81 | -0.38 | -1.26 | 30 | 30.24 | 29.51 | 710436 |
| 1747867200 | 30.19 | -1.11 | -3.55 | 30.95 | 31.155 | 30.03 | 870594 |
| 1747780800 | 31.3 | -0.25 | -0.79 | 31.45 | 31.61 | 31.165 | 848331 |
| 1747694400 | 31.55 | -0.43 | -1.34 | 31.23 | 31.585 | 30.99 | 819387 |
| 1747435200 | 31.98 | 0.29 | 0.92 | 31.71 | 31.98 | 31.5301 | 957453 |
| 1747348800 | 31.69 | 0.49 | 1.57 | 31.24 | 31.74 | 30.84 | 1265261 |
| 1747262400 | 31.2 | -1.07 | -3.32 | 32.09 | 32.205 | 31.165 | 1300599 |
| 1747176000 | 32.27 | 0.02 | 0.06 | 32.549999 | 32.72 | 32.229999 | 994460 |
| 1747089600 | 32.25 | 0.78 | 2.48 | 32.74 | 33.2 | 31.81 | 1141999 |
| 1746830400 | 31.47 | -0.3 | -0.94 | 31.85 | 31.93 | 31.405 | 880100 |
| 1746744000 | 31.77 | 0.7 | 2.25 | 31.35 | 31.97 | 31.35 | 1113337 |
| 1746657600 | 31.07 | 0.42 | 1.37 | 30.95 | 31.5232 | 30.67 | 1547706 |
| 1746571200 | 30.65 | -0.8 | -2.54 | 31.14 | 31.5 | 30.58 | 1613922 |
| 1746484800 | 31.45 | -0.05 | -0.16 | 31.19 | 31.842061 | 31.19 | 1253954 |
| 1746225600 | 31.5 | 0.59 | 1.91 | 31.16 | 31.665 | 31.16 | 1175870 |
| 1746139200 | 30.91 | 0.16 | 0.52 | 30.69 | 31.265 | 30.48 | 1258944 |
| 1746052800 | 30.75 | 0.65 | 2.16 | 29.8 | 30.94 | 29.545 | 1673683 |
| 1745966400 | 30.1 | -0.21 | -0.69 | 29.99 | 30.43 | 29.68 | 873649 |
| 1745880000 | 30.31 | -0.02 | -0.07 | 31.16 | 31.165 | 29.89 | 1388117 |
| 1745620800 | 30.33 | -0.53 | -1.72 | 30.19 | 30.45 | 30.005 | 1312137 |
| 1745534400 | 30.86 | -0.02 | -0.06 | 31.58 | 31.58 | 30.245 | 943182 |
| 1745448000 | 30.88 | -0.05 | -0.16 | 31.74 | 32.28 | 30.715 | 1041627 |
| 1745361600 | 30.93 | 1.36 | 4.60 | 29.96 | 30.94 | 29.65 | 995156 |
| 1745275200 | 29.57 | 0 | 0.00 | 29.35 | 29.62 | 28.89 | 1339959 |
| 1744929600 | 29.57 | 0.51 | 1.75 | 29.03 | 29.71 | 29.03 | 1153626 |
| 1744843200 | 29.06 | -0.24 | -0.82 | 29.3 | 29.7399 | 28.6 | 795132 |
| 1744756800 | 29.3 | -0.21 | -0.71 | 29.27 | 29.8 | 29.06 | 1126029 |
| 1744670400 | 29.51 | 0.27 | 0.92 | 29.67 | 29.67 | 28.8316 | 1133114 |
| 1744411200 | 29.24 | 0.14 | 0.48 | 28.94 | 29.288 | 28.11 | 744551 |
| 1744324800 | 29.1 | -1.18 | -3.90 | 29.57 | 30.08 | 28.61 | 1006678 |
| 1744238400 | 30.28 | 1.32 | 4.56 | 28.38 | 31.11 | 27.9 | 1133028 |
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
