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 | 0.98 | 2.83646888567 | 34.55 | 35.93 | 34.14 | 2631610 | 34.88957472 | CS |
| 4 | 1.62 | 4.77735181362 | 33.91 | 35.93 | 32.85 | 2547649 | 34.13958517 | CS |
| 12 | 4.15 | 13.2249840663 | 31.38 | 35.93 | 28.87 | 2625547 | 32.50829678 | CS |
| 26 | -2.87 | -7.47395833333 | 38.4 | 40.795 | 28.87 | 2636802 | 34.85753421 | CS |
| 52 | -21.47 | -37.6666666667 | 57 | 58.21 | 28.87 | 2869629 | 38.88337821 | CS |
| 156 | -18.1 | -33.7497669215 | 53.63 | 64.7 | 28.87 | 2492802 | 46.39185762 | CS |
| 260 | -10.23 | -22.3557692308 | 45.76 | 69.67 | 28.87 | 2412695 | 48.7652921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 35.43 | 0.61 | 1.75 | 35.63 | 36.09 | 35.33 | 2666844 |
| 1726699200 | 34.82 | -0.08 | -0.23 | 35.15 | 35.18 | 34.7 | 1582706 |
| 1726612800 | 34.9 | 0.37 | 1.07 | 34.96 | 35.1 | 34.45 | 3102122 |
| 1726526400 | 34.53 | -0.37 | -1.06 | 34.98 | 35.25 | 34.14 | 3721702 |
| 1726267200 | 34.9 | 0.52 | 1.51 | 34.55 | 34.91 | 34.36 | 2704682 |
| 1726180800 | 34.38 | 0.34 | 1.00 | 34.04 | 34.5 | 33.61 | 5831733 |
| 1726094400 | 34.04 | 0.05 | 0.15 | 34.19 | 34.41 | 33.74 | 3237425 |
| 1726008000 | 33.99 | -0.07 | -0.21 | 34.09 | 34.375 | 33.8501 | 1894139 |
| 1725921600 | 34.06 | 0.28 | 0.83 | 34.31 | 34.71 | 33.98 | 2855626 |
| 1725662400 | 33.78 | -0.43 | -1.26 | 33.97 | 34.07 | 33.5 | 1712570 |
| 1725576000 | 34.21 | 0.55 | 1.63 | 33.94 | 34.6391 | 33.94 | 2811037 |
| 1725489600 | 33.66 | -0.19 | -0.56 | 33.85 | 34.145 | 33.33 | 2073971 |
| 1725403200 | 33.85 | 0.04 | 0.12 | 34 | 34.54 | 33.66 | 1880115 |
| 1725057600 | 33.81 | 0.34 | 1.02 | 34.1 | 34.42 | 33.72 | 3181201 |
| 1724971200 | 33.47 | 0.3 | 0.90 | 33.62 | 33.99 | 33.455 | 2148262 |
| 1724884800 | 33.17 | -0.32 | -0.96 | 33.2 | 33.549999 | 32.85 | 1999317 |
| 1724798400 | 33.49 | -0.08 | -0.24 | 34.22 | 34.55 | 33.4 | 2553077 |
| 1724712000 | 33.57 | 0.2 | 0.60 | 33.62 | 34.3 | 33.5 | 1999169 |
| 1724452800 | 33.369999 | -0.4 | -1.18 | 33.91 | 34.14 | 33.29 | 1607020 |
| 1724366400 | 33.77 | -0.12 | -0.35 | 34 | 34.3199 | 33.7203 | 1476595 |
| 1724280000 | 33.89 | 0.75 | 2.26 | 33.33 | 34.188 | 32.979999 | 1981126 |
| 1724193600 | 33.14 | -0.68 | -2.01 | 33.72 | 33.97 | 33.11 | 2789015 |
| 1724107200 | 33.82 | 0.27 | 0.80 | 33.549999 | 34.66 | 33.549999 | 2960183 |
| 1723848000 | 33.549999 | -0.73 | -2.13 | 34.39 | 34.59 | 33.31 | 4005836 |
| 1723761600 | 34.28 | 1.08 | 3.25 | 33.65 | 34.335 | 33.645 | 2648091 |
| 1723675200 | 33.2 | -0.11 | -0.33 | 33.9 | 34.02 | 32.93 | 1704542 |
| 1723588800 | 33.31 | 0.32 | 0.97 | 32.75 | 33.6 | 32.67 | 4058139 |
| 1723502400 | 32.99 | -0.67 | -1.99 | 33.74 | 33.975 | 32.909999 | 1905882 |
| 1723243200 | 33.66 | -0.47 | -1.38 | 34.01 | 34.05 | 33.22 | 1916778 |
| 1723156800 | 34.13 | 0.27 | 0.80 | 34.32 | 34.35 | 33.5 | 2178644 |
| 1723070400 | 33.86 | 0.49 | 1.47 | 33.57 | 34.62 | 33.42 | 5848616 |
| 1722984000 | 33.369999 | 3.57 | 11.98 | 32.42 | 33.75 | 32 | 9137314 |
| 1722897600 | 29.8 | 0.27 | 0.91 | 28.65 | 29.92 | 28.5 | 3891519 |
| 1722638400 | 29.53 | -0.52 | -1.73 | 29.83 | 30 | 29.26 | 2937716 |
| 1722552000 | 30.05 | -0.19 | -0.63 | 30.27 | 30.35 | 29.68 | 2504977 |
| 1722465600 | 30.24 | 0.21 | 0.70 | 30.7 | 30.87 | 30.19 | 1564775 |
| 1722379200 | 30.03 | -0.08 | -0.27 | 29.89 | 30.0557 | 29.72 | 2518720 |
| 1722292800 | 30.11 | 0.1 | 0.33 | 29.88 | 30.25 | 29.85 | 1940898 |
| 1722033600 | 30.01 | 0.77 | 2.63 | 29.47 | 30.19 | 29.42 | 2161173 |
| 1721947200 | 29.24 | -0.11 | -0.37 | 29.37 | 29.7 | 29.23 | 3015350 |
| 1721860800 | 29.35 | -0.53 | -1.77 | 29.86 | 29.87 | 29.025 | 3015241 |
| 1721774400 | 29.88 | -0.83 | -2.70 | 30.18 | 30.585 | 29.85 | 2405181 |
| 1721688000 | 30.71 | 0.39 | 1.29 | 30.74 | 31.07 | 30.32 | 2460696 |
| 1721428800 | 30.32 | -0.3 | -0.98 | 30.15 | 30.5 | 29.968 | 2608805 |
| 1721342400 | 30.62 | -0.61 | -1.95 | 30.82 | 31.14 | 30.59 | 2013893 |
| 1721256000 | 31.23 | -0.22 | -0.70 | 31.32 | 31.69 | 30.875 | 2909504 |
| 1721169600 | 31.45 | -0.01 | -0.03 | 31.35 | 31.67 | 31.04 | 4226691 |
| 1721083200 | 31.46 | -0.66 | -2.05 | 31.7 | 32.36 | 31.36 | 2211575 |
| 1720824000 | 32.119999 | 0.37 | 1.17 | 32.25 | 32.479999 | 32.02 | 1713580 |
| 1720737600 | 31.75 | 1.27 | 4.17 | 31.5 | 32.4 | 31.49 | 3032020 |
| 1720651200 | 30.48 | 0.05 | 0.16 | 30.4 | 31.06 | 30.31 | 2628898 |
| 1720564800 | 30.43 | -0.02 | -0.07 | 30.38 | 30.6 | 30.2726 | 1803095 |
| 1720478400 | 30.45 | -0.6 | -1.93 | 31.12 | 31.14 | 30.4 | 2178726 |
| 1720219200 | 31.05 | -0.28 | -0.89 | 31.08 | 31.4084 | 30.9 | 1687277 |
| 1720040640 | 31.33 | 0.9 | 2.96 | 30.57 | 31.435 | 30.56 | 1420090 |
| 1719960000 | 30.43 | -0.11 | -0.36 | 30.64 | 30.96 | 30.32 | 1577456 |
| 1719873600 | 30.54 | -0.78 | -2.49 | 31.3 | 31.61 | 30.455 | 2324309 |
| 1719614400 | 31.32 | 0 | 0.00 | 31.32 | 31.32 | 31.32 | 0 |
| 1719528000 | 31.32 | -0.18 | -0.57 | 31.32 | 31.36 | 30.95 | 1930373 |
| 1719441600 | 31.5 | -0.15 | -0.47 | 31.5 | 31.65 | 31.12 | 2528781 |
| 1719355200 | 31.65 | -0.51 | -1.59 | 32.02 | 32.13 | 31.51 | 2683610 |
| 1719268800 | 32.159999 | -0.09 | -0.28 | 32.29 | 32.78 | 32.125 | 2627533 |
| 1719009600 | 32.25 | -0.07 | -0.22 | 32.21 | 32.35 | 31.95 | 3084885 |
| 1718923200 | 32.32 | -0.68 | -2.06 | 32.5 | 32.57 | 32.009999 | 4183889 |
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
