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 | -0.51 | -1.4406779661 | 35.4 | 36.1 | 34.75 | 23496 | 35.4058823 | CS |
| 4 | 0.51 | 1.48342059337 | 34.38 | 36.1 | 34.37 | 37722 | 35.24005657 | CS |
| 12 | 3.47 | 11.0439210694 | 31.42 | 36.1 | 31.27 | 40990 | 33.98479815 | CS |
| 26 | 5.99 | 20.7266435986 | 28.9 | 36.1 | 28.43 | 42424 | 31.77940351 | CS |
| 52 | 4.07 | 13.2057105775 | 30.82 | 36.1 | 26.7701 | 44198 | 30.28154278 | CS |
| 156 | 8.8 | 33.7293982369 | 26.09 | 36.8484 | 25.53 | 51984 | 30.48345725 | CS |
| 260 | 11.82 | 51.2353706112 | 23.07 | 36.8484 | 1.15 | 146341 | 17.02878494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 34.89 | -0.01 | -0.03 | 34.82 | 35.13 | 34.75 | 14171 |
| 1721947200 | 34.9 | -0.26 | -0.74 | 35.07 | 35.24 | 34.785 | 19174 |
| 1721860800 | 35.16 | -0.68 | -1.90 | 35.58 | 35.85 | 34.91 | 45653 |
| 1721774400 | 35.84 | -0.2 | -0.55 | 36.04 | 36.04 | 35.74 | 12941 |
| 1721688000 | 36.0399 | 0.67 | 1.89 | 35.62 | 36.1 | 35.5399 | 24977 |
| 1721428800 | 35.37 | -0.02 | -0.06 | 35.4 | 35.6616 | 35.355 | 14735 |
| 1721342400 | 35.39 | 0.12 | 0.34 | 35.18 | 35.57 | 35.18 | 15914 |
| 1721256000 | 35.27 | -0.38 | -1.07 | 35.7569 | 35.84 | 35.18 | 17988 |
| 1721169600 | 35.65 | -0.13 | -0.36 | 35.66 | 35.74 | 35.5201 | 31546 |
| 1721083200 | 35.78 | 0 | 0.00 | 35.97 | 35.97 | 35.47 | 27415 |
| 1720824000 | 35.78 | 0.15 | 0.42 | 35.81 | 35.99 | 35.63 | 33486 |
| 1720737600 | 35.63 | 0.51 | 1.45 | 35.41 | 35.91 | 35.3 | 71997 |
| 1720651200 | 35.12 | -0.02 | -0.06 | 35.27 | 35.44 | 34.9601 | 28006 |
| 1720564800 | 35.14 | -0.2 | -0.57 | 35.13 | 35.4099 | 35.008 | 37981 |
| 1720478400 | 35.34 | 0.23 | 0.66 | 35.19 | 35.54 | 35.15 | 90336 |
| 1720219200 | 35.11 | -0.17 | -0.48 | 35.34 | 35.34 | 34.99 | 43553 |
| 1720040640 | 35.28 | 0.53 | 1.53 | 34.6 | 35.32 | 34.6 | 31060 |
| 1719960000 | 34.75 | 0.34 | 0.99 | 34.58 | 34.8999 | 34.42 | 42054 |
| 1719873600 | 34.41 | -0.46 | -1.32 | 35 | 35.1399 | 34.37 | 56081 |
| 1719614400 | 34.87 | 0.47 | 1.37 | 34.38 | 34.99 | 34.38 | 71824 |
| 1719528000 | 34.4 | 0.28 | 0.82 | 34.17 | 34.466 | 34.15 | 45722 |
| 1719441600 | 34.12 | 0.23 | 0.68 | 33.98 | 34.1984 | 33.87 | 65473 |
| 1719355200 | 33.89 | 0.25 | 0.74 | 33.78 | 33.98 | 33.68 | 29164 |
| 1719268800 | 33.64 | 0.33 | 0.99 | 33.31 | 33.81 | 33.31 | 73644 |
| 1719009600 | 33.31 | 0.09 | 0.27 | 33.33 | 33.39 | 33.14 | 19894 |
| 1718923200 | 33.22 | 0.36 | 1.10 | 32.9 | 33.32 | 32.9 | 19250 |
| 1718750400 | 32.86 | 0.03 | 0.09 | 32.68 | 33.0814 | 32.68 | 32734 |
| 1718664000 | 32.83 | -0.03 | -0.09 | 32.759999 | 32.979999 | 32.744999 | 11321 |
| 1718404800 | 32.86 | -0.23 | -0.70 | 33.09 | 33.17 | 32.74 | 15402 |
| 1718318400 | 33.09 | -0.19 | -0.57 | 33.09 | 33.21 | 32.8309 | 21729 |
| 1718232000 | 33.28 | -0.05 | -0.15 | 33.314999 | 33.43 | 33.1201 | 16445 |
| 1718145600 | 33.33 | 0.24 | 0.73 | 33.11 | 33.35 | 32.905 | 39621 |
| 1718059200 | 33.09 | 0.44 | 1.35 | 32.659999 | 33.148699 | 32.659999 | 19097 |
| 1717800000 | 32.65 | -0.3 | -0.91 | 32.72 | 33.02 | 32.6 | 21914 |
| 1717713600 | 32.95 | 0.06 | 0.18 | 32.89 | 33.0174 | 32.75 | 21266 |
| 1717627200 | 32.89 | 0.12 | 0.37 | 32.81 | 32.905 | 32.665 | 33479 |
| 1717540800 | 32.77 | -0.43 | -1.30 | 32.97 | 33.009999 | 32.63 | 67736 |
| 1717454400 | 33.2 | -0.31 | -0.93 | 33.56 | 33.56 | 32.9 | 28853 |
| 1717195200 | 33.509999 | 0.81 | 2.48 | 33.34 | 33.509999 | 32.84 | 68123 |
| 1717108800 | 32.7 | 0.04 | 0.12 | 32.89 | 33.008499 | 32.65 | 45250 |
| 1717022400 | 32.659999 | -0.52 | -1.57 | 33.259999 | 33.2982 | 32.5 | 44050 |
| 1716936000 | 33.18 | 0.1 | 0.30 | 33.24 | 33.509999 | 33.0995 | 37416 |
| 1716590400 | 33.08 | -0.01 | -0.03 | 33.259999 | 33.4099 | 33.02 | 29949 |
| 1716504000 | 33.09 | -1.29 | -3.75 | 33.77 | 33.77 | 32.96 | 22984 |
| 1716417600 | 34.38 | -0.69 | -1.97 | 35.07 | 35.1506 | 34.31 | 47613 |
| 1716331200 | 35.07 | -0.08 | -0.23 | 35.32 | 35.32 | 34.885 | 68081 |
| 1716244800 | 35.15 | 0.8 | 2.33 | 34.35 | 35.15 | 34.35 | 99892 |
| 1715985600 | 34.35 | 0.2 | 0.59 | 34.32 | 34.35 | 34.06 | 18648 |
| 1715899200 | 34.15 | 0.15 | 0.44 | 33.99 | 34.39 | 33.99 | 43917 |
| 1715812800 | 34 | 0.18 | 0.53 | 34 | 34.22 | 33.8975 | 48651 |
| 1715726400 | 33.82 | 0.15 | 0.45 | 33.7 | 33.855 | 33.56 | 40977 |
| 1715640000 | 33.67 | 0.1 | 0.30 | 33.66 | 33.915 | 33.509999 | 67186 |
| 1715380800 | 33.57 | 0.04 | 0.12 | 33.7 | 33.7 | 33.2701 | 65286 |
| 1715294400 | 33.53 | 0.92 | 2.82 | 32.68 | 33.62 | 32.65 | 75273 |
| 1715208000 | 32.61 | 0.42 | 1.30 | 32.28 | 32.64 | 32.15 | 37542 |
| 1715121600 | 32.189999 | 0.49 | 1.55 | 31.75 | 32.24 | 31.75 | 54420 |
| 1715035200 | 31.7 | 0.36 | 1.15 | 31.53 | 31.7 | 31.36 | 72246 |
| 1714776000 | 31.34 | 0.2 | 0.64 | 31.42 | 31.57 | 31.27 | 49453 |
| 1714689600 | 31.14 | 0.34 | 1.10 | 30.91 | 31.36 | 30.91 | 60971 |
| 1714603200 | 30.8 | -0.17 | -0.55 | 31 | 31.0005 | 30.732 | 19809 |
| 1714516800 | 30.97 | -0.58 | -1.84 | 31.52 | 31.52 | 30.93 | 23120 |
| 1714430400 | 31.55 | -0.12 | -0.38 | 31.56 | 31.7603 | 31.49 | 49492 |
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
