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 | 2.11 | 6.76065363665 | 31.21 | 34.24 | 30.55 | 647317 | 32.34396962 | CS |
| 4 | 3.42 | 11.4381270903 | 29.9 | 34.24 | 28.315 | 654157 | 30.37817079 | CS |
| 12 | 2.92 | 9.60526315789 | 30.4 | 34.24 | 27.515 | 558504 | 30.41633505 | CS |
| 26 | 7.27 | 27.9078694818 | 26.05 | 34.24 | 23.673 | 548249 | 28.29818866 | CS |
| 52 | 7.46 | 28.8476411446 | 25.86 | 34.24 | 20.04 | 469445 | 26.75696933 | CS |
| 156 | 6.23 | 22.9974160207 | 27.09 | 35.35 | 20.04 | 571499 | 26.87757828 | CS |
| 260 | 15 | 81.8777292576 | 18.32 | 35.35 | 14.53 | 785367 | 24.0461013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33.32 | 0.04 | 0.12 | 33.92 | 34.24 | 33.119999 | 491044 |
| 1721947200 | 33.28 | 1.02 | 3.16 | 32.46 | 33.68 | 32.38 | 716387 |
| 1721860800 | 32.259999 | -0.37 | -1.13 | 32.6 | 33.7 | 32.08 | 895668 |
| 1721774400 | 32.63 | 1.04 | 3.29 | 31.37 | 32.729999 | 31.28 | 857378 |
| 1721688000 | 31.59 | 0.72 | 2.33 | 30.98 | 31.7 | 30.55 | 403018 |
| 1721428800 | 30.87 | -0.38 | -1.22 | 31.21 | 31.47 | 30.8014 | 364135 |
| 1721342400 | 31.25 | -0.01 | -0.03 | 31.01 | 31.89 | 30.962 | 496552 |
| 1721256000 | 31.26 | -0.12 | -0.38 | 31.11 | 31.85 | 31.04 | 438136 |
| 1721169600 | 31.38 | 1.33 | 4.43 | 30.31 | 31.43 | 30.215 | 595333 |
| 1721083200 | 30.05 | 0.54 | 1.83 | 29.49 | 30.35 | 29.4 | 743365 |
| 1720824000 | 29.51 | -0.11 | -0.37 | 29.94 | 29.94 | 29.49 | 610852 |
| 1720737600 | 29.62 | 0.96 | 3.35 | 29.37 | 29.82 | 28.91 | 1019677 |
| 1720651200 | 28.66 | -0.03 | -0.10 | 28.83 | 28.91 | 28.315 | 684526 |
| 1720564800 | 28.69 | -0.09 | -0.31 | 28.75 | 29.115 | 28.35 | 701293 |
| 1720478400 | 28.78 | -0.75 | -2.54 | 29.41 | 29.645 | 28.5 | 877068 |
| 1720219200 | 29.53 | 0.11 | 0.37 | 29.32 | 29.7 | 28.96 | 345227 |
| 1720040640 | 29.42 | 0.12 | 0.41 | 29.39 | 29.72 | 29.29 | 300653 |
| 1719960000 | 29.3 | 0.07 | 0.24 | 29.23 | 29.65 | 29.12 | 1329453 |
| 1719873600 | 29.23 | -0.44 | -1.48 | 29.9 | 30 | 29.18 | 396108 |
| 1719614400 | 29.67 | 0 | 0.00 | 29.67 | 29.67 | 29.67 | 0 |
| 1719528000 | 29.67 | -0.01 | -0.03 | 29.84 | 29.98 | 29.44 | 509044 |
| 1719441600 | 29.68 | -0.48 | -1.59 | 30.04 | 30.14 | 29.65 | 643225 |
| 1719355200 | 30.16 | -0.78 | -2.52 | 30.72 | 30.7399 | 30.07 | 532676 |
| 1719268800 | 30.94 | 0.28 | 0.91 | 30.69 | 31.42 | 30.62 | 429880 |
| 1719009600 | 30.66 | -0.55 | -1.76 | 31.12 | 31.185 | 30.51 | 1541034 |
| 1718923200 | 31.21 | 0.6 | 1.96 | 30.65 | 31.29 | 30.44 | 713001 |
| 1718750400 | 30.61 | 1.01 | 3.41 | 29.66 | 30.72 | 29.65 | 648584 |
| 1718664000 | 29.6 | 1.5 | 5.34 | 28.09 | 29.6 | 27.91 | 833660 |
| 1718404800 | 28.1 | -0.77 | -2.67 | 28.38 | 28.42 | 27.515 | 506007 |
| 1718318400 | 28.87 | -0.33 | -1.13 | 29.07 | 29.14 | 28.62 | 379045 |
| 1718232000 | 29.2 | 0.41 | 1.42 | 29.56 | 29.63 | 28.99 | 419094 |
| 1718145600 | 28.79 | -0.37 | -1.27 | 28.82 | 28.88 | 28.44 | 345619 |
| 1718059200 | 29.16 | -0.13 | -0.44 | 28.93 | 29.18 | 28.6 | 344156 |
| 1717800000 | 29.29 | -0.34 | -1.15 | 29.24 | 29.43 | 28.81 | 339593 |
| 1717713600 | 29.63 | -0.73 | -2.40 | 30.35 | 30.41 | 29.51 | 273948 |
| 1717627200 | 30.36 | -0.07 | -0.23 | 30.57 | 30.81 | 30.28 | 327836 |
| 1717540800 | 30.43 | -0.81 | -2.59 | 31.02 | 31.27 | 30.405 | 408051 |
| 1717454400 | 31.24 | -0.21 | -0.67 | 31.85 | 32 | 31.02 | 1394114 |
| 1717195200 | 31.45 | 0.35 | 1.13 | 31.13 | 31.49 | 30.9538 | 1093034 |
| 1717108800 | 31.1 | 0.6 | 1.97 | 30.82 | 31.11 | 30.79 | 513308 |
| 1717022400 | 30.5 | -0.26 | -0.85 | 30.39 | 30.65 | 30.22 | 311946 |
| 1716936000 | 30.76 | 0.34 | 1.12 | 30.59 | 31.14 | 30.47 | 389522 |
| 1716590400 | 30.42 | 0.7 | 2.36 | 30.01 | 30.45 | 29.705 | 344744 |
| 1716504000 | 29.72 | -0.49 | -1.62 | 30.25 | 30.3 | 29.43 | 345565 |
| 1716417600 | 30.21 | -0.73 | -2.36 | 30.83 | 31.01 | 30.04 | 315324 |
| 1716331200 | 30.94 | 0.19 | 0.62 | 30.66 | 30.995 | 30.5 | 598467 |
| 1716244800 | 30.75 | -0.29 | -0.93 | 30.96 | 31.34 | 30.75 | 362229 |
| 1715985600 | 31.04 | -0.04 | -0.13 | 31.08 | 31.22 | 30.93 | 232695 |
| 1715899200 | 31.08 | 0.34 | 1.11 | 30.64 | 31.11 | 30.47 | 398489 |
| 1715812800 | 30.74 | -0.16 | -0.52 | 31.21 | 31.275 | 30.695 | 389330 |
| 1715726400 | 30.9 | -0.09 | -0.29 | 31.39 | 31.52 | 30.825 | 494198 |
| 1715640000 | 30.99 | -0.25 | -0.80 | 31.44 | 31.59 | 30.98 | 438518 |
| 1715380800 | 31.24 | 0.18 | 0.58 | 31.2 | 31.27 | 30.7 | 304908 |
| 1715294400 | 31.06 | 0.39 | 1.27 | 30.84 | 31.07 | 30.575 | 382829 |
| 1715208000 | 30.67 | 0.1 | 0.33 | 30.25 | 30.825 | 29.96 | 582631 |
| 1715121600 | 30.57 | 0.06 | 0.20 | 30.67 | 30.83 | 30.545 | 371030 |
| 1715035200 | 30.51 | 0.07 | 0.23 | 30.82 | 31 | 30.33 | 415083 |
| 1714776000 | 30.44 | 0.39 | 1.30 | 30.4 | 30.65 | 29.78 | 628976 |
| 1714689600 | 30.05 | 0.5 | 1.69 | 29.89 | 30.456 | 29.509 | 1107223 |
| 1714603200 | 29.55 | 3.53 | 13.57 | 27.19 | 29.83 | 26.84 | 1400951 |
| 1714516800 | 26.02 | -1.04 | -3.84 | 26.9 | 26.9 | 25.955 | 852574 |
| 1714430400 | 27.06 | -0.08 | -0.29 | 27.22 | 27.385 | 26.96 | 362301 |
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
