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 | -0.55 | -1.62962962963 | 33.75 | 34.51 | 32.65 | 556171 | 33.38531299 | CS |
| 4 | -2.72 | -7.5723830735 | 35.92 | 36.23 | 31.91 | 664606 | 34.34725288 | CS |
| 12 | 8.5 | 34.4129554656 | 24.7 | 36.32 | 23.66 | 825490 | 31.38375452 | CS |
| 26 | 7.95 | 31.4851485149 | 25.25 | 36.32 | 23.66 | 751936 | 29.31424587 | CS |
| 52 | 19.1 | 135.460992908 | 14.1 | 36.32 | 13.91 | 597744 | 25.37013561 | CS |
| 156 | 26.12 | 368.926553672 | 7.08 | 36.32 | 5.27 | 378717 | 18.7887611 | CS |
| 260 | 26.1 | 367.605633803 | 7.1 | 36.32 | 4.47 | 299085 | 15.93112821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 33.32 | 0.15 | 0.45 | 33.299999 | 33.63 | 32.909999 | 641244 |
| 1750286400 | 33.17 | -0.1 | -0.30 | 33.27 | 33.479999 | 32.97 | 347834 |
| 1750200000 | 33.27 | -0.37 | -1.10 | 33.52 | 33.56 | 32.65 | 534913 |
| 1750113600 | 33.64 | 0.06 | 0.18 | 33.75 | 34.51 | 33.36 | 700692 |
| 1749854400 | 33.58 | 0.57 | 1.73 | 32.5 | 33.9 | 32.229999 | 640818 |
| 1749768000 | 33.009999 | 0.37 | 1.13 | 32.97 | 33.22 | 32.38 | 544039 |
| 1749681600 | 32.64 | 0.1 | 0.31 | 32.72 | 33.009999 | 32.369999 | 520390 |
| 1749595200 | 32.54 | -0.7 | -2.11 | 33.5 | 33.58 | 31.91 | 804608 |
| 1749508800 | 33.24 | -2.12 | -6.00 | 35.32 | 35.415 | 32.189999 | 1343361 |
| 1749249600 | 35.36 | 0.34 | 0.97 | 35.72 | 35.725 | 34.99 | 459197 |
| 1749163200 | 35.02 | -0.61 | -1.71 | 35.59 | 35.87 | 34.85 | 470230 |
| 1749076800 | 35.63 | 0.23 | 0.65 | 35.63 | 35.85 | 35.1398 | 563162 |
| 1748990400 | 35.4 | -0.5 | -1.39 | 36 | 36.23 | 34.63 | 721610 |
| 1748904000 | 35.9 | 0.37 | 1.04 | 35.44 | 35.92 | 35.3 | 776621 |
| 1748644800 | 35.53 | 0.23 | 0.65 | 34.84 | 35.71 | 34.7 | 697206 |
| 1748558400 | 35.3 | -0.45 | -1.26 | 35.7 | 35.92 | 35.28 | 439317 |
| 1748472000 | 35.75 | -0.01 | -0.03 | 35.01 | 35.87 | 34.75 | 647856 |
| 1748385600 | 35.76 | 0.77 | 2.20 | 35.92 | 36.05 | 35.0101 | 1109818 |
| 1748040000 | 34.99 | 0.7 | 2.04 | 34.56 | 35.39 | 34.284 | 822892 |
| 1747953600 | 34.29 | -1.03 | -2.92 | 35.67 | 36.32 | 34.29 | 1111228 |
| 1747867200 | 35.32 | -0.07 | -0.20 | 35.09 | 35.99 | 34.86 | 1169585 |
| 1747780800 | 35.39 | 0.59 | 1.70 | 34.84 | 35.875 | 34.38 | 1619029 |
| 1747694400 | 34.8 | 0.18 | 0.52 | 34.06 | 34.975 | 33.68 | 755970 |
| 1747435200 | 34.62 | 0.89 | 2.64 | 33.73 | 34.66 | 33.59 | 1135379 |
| 1747348800 | 33.73 | 0.63 | 1.90 | 32.99 | 33.84 | 32.71 | 1283901 |
| 1747262400 | 33.1 | 1.43 | 4.52 | 31.99 | 33.31 | 31.7 | 1382095 |
| 1747176000 | 31.67 | -2.47 | -7.23 | 31.81 | 32.119999 | 29.35 | 3906731 |
| 1747089600 | 34.14 | -0.19 | -0.55 | 35.42 | 35.49 | 33.259999 | 1040891 |
| 1746830400 | 34.33 | 1.56 | 4.76 | 33 | 34.5 | 32.8451 | 1336807 |
| 1746744000 | 32.77 | 3.15 | 10.63 | 31.66 | 33.67 | 31.66 | 1646694 |
| 1746657600 | 29.62 | 0.21 | 0.71 | 30.13 | 30.13 | 29.395 | 869005 |
| 1746571200 | 29.41 | -0.09 | -0.31 | 28.94 | 29.785 | 28.76 | 410554 |
| 1746484800 | 29.5 | 0.01 | 0.03 | 29.03 | 30.0529 | 29.02 | 471815 |
| 1746225600 | 29.49 | 0.92 | 3.22 | 28.89 | 29.52 | 28.89 | 755540 |
| 1746139200 | 28.57 | 0.51 | 1.82 | 28.2 | 28.9999 | 27.8156 | 422818 |
| 1746052800 | 28.06 | -0.16 | -0.57 | 27.83 | 28.2 | 27.35 | 578775 |
| 1745966400 | 28.22 | 0.3 | 1.07 | 27.85 | 28.46 | 27.59 | 332080 |
| 1745880000 | 27.92 | -0.07 | -0.25 | 28.02 | 28.28 | 27.505 | 410997 |
| 1745620800 | 27.99 | 0.15 | 0.54 | 27.72 | 28.02 | 27.49 | 490625 |
| 1745534400 | 27.84 | -0.12 | -0.43 | 28.28 | 29.08 | 27.72 | 429231 |
| 1745448000 | 27.96 | 0.97 | 3.59 | 27.84 | 28.27 | 27.51 | 564373 |
| 1745361600 | 26.99 | 1.46 | 5.72 | 25.87 | 27.175 | 25.87 | 584526 |
| 1745275200 | 25.53 | -1.81 | -6.62 | 27.35 | 27.39 | 25.34 | 423315 |
| 1744929600 | 27.34 | -0.4 | -1.44 | 27.67 | 28 | 27.32 | 687408 |
| 1744843200 | 27.74 | -0.37 | -1.32 | 27.86 | 28.2658 | 27.44 | 430185 |
| 1744756800 | 28.11 | 0.7 | 2.55 | 27.57 | 28.2648 | 27.32 | 372802 |
| 1744670400 | 27.41 | 0.63 | 2.35 | 27.15 | 27.72 | 26.52 | 473149 |
| 1744411200 | 26.78 | -0.14 | -0.52 | 26.85 | 27.17 | 26.1 | 553701 |
| 1744324800 | 26.92 | -0.61 | -2.22 | 27 | 27.69 | 26.16 | 1043311 |
| 1744238400 | 27.53 | 1.45 | 5.56 | 25.95 | 28.66 | 25.65 | 1262903 |
| 1744152000 | 26.08 | 0.48 | 1.87 | 26.43 | 26.76 | 25.56 | 1004211 |
| 1744065600 | 25.6 | 0.35 | 1.39 | 23.91 | 27.14 | 23.66 | 1293221 |
| 1743806400 | 25.25 | -0.84 | -3.22 | 24.89 | 26.04 | 24.43 | 764458 |
| 1743720000 | 26.09 | -0.76 | -2.83 | 24.9 | 26.27 | 24.81 | 708096 |
| 1743633600 | 26.85 | 0.88 | 3.39 | 25.75 | 26.98 | 25.75 | 753328 |
| 1743547200 | 25.97 | 0.29 | 1.13 | 25.62 | 26.21 | 25.295 | 615888 |
| 1743460800 | 25.68 | 0.32 | 1.26 | 24.7 | 25.86 | 24.3344 | 1166763 |
| 1743201600 | 25.36 | -1.14 | -4.30 | 26.5 | 26.76 | 25.275 | 1216314 |
| 1743115200 | 26.5 | -0.03 | -0.11 | 26.54 | 26.88 | 26.15 | 1609733 |
| 1743028800 | 26.53 | -0.8 | -2.93 | 27.3 | 27.4 | 26.44 | 642138 |
| 1742942400 | 27.33 | 0.01 | 0.04 | 27.11 | 27.4114 | 26.9001 | 365852 |
| 1742856000 | 27.32 | 0.85 | 3.21 | 27.06 | 27.91 | 26.96 | 784509 |
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
