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 | 1.89 | 5.7516737675 | 32.86 | 35.13 | 32.25 | 247577 | 33.74659649 | CS |
| 4 | 3.55 | 11.3782051282 | 31.2 | 35.13 | 29.43 | 307654 | 31.9793864 | CS |
| 12 | 6.18 | 21.6310815541 | 28.57 | 35.88 | 28.43 | 343891 | 31.44110683 | CS |
| 26 | 15.08 | 76.6649720386 | 19.67 | 35.88 | 18.48 | 290916 | 28.01265158 | CS |
| 52 | 18.2 | 109.96978852 | 16.55 | 35.88 | 14.23 | 278503 | 23.02468134 | CS |
| 156 | 24.69 | 245.427435388 | 10.06 | 35.88 | 7.8 | 282796 | 16.53370502 | CS |
| 260 | 27.2 | 360.264900662 | 7.55 | 35.88 | 5.82 | 310520 | 13.82208415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733438400 | 34.75 | -0.25 | -0.71 | 34.76 | 35.13 | 34.73 | 279327 |
| 1733352000 | 35 | 0.95 | 2.79 | 34.05 | 35.09 | 33.73 | 355533 |
| 1733265600 | 34.05 | 0.89 | 2.68 | 33.21 | 34.25 | 33.21 | 235438 |
| 1733179200 | 33.159999 | 0.6 | 1.84 | 32.6 | 33.21 | 32.46 | 425195 |
| 1732920000 | 32.56 | 0.08 | 0.25 | 32.65 | 32.97 | 32.25 | 164858 |
| 1732833600 | 32.479999 | -0.19 | -0.58 | 32.86 | 32.869999 | 32.259999 | 56862 |
| 1732747200 | 32.67 | 0.43 | 1.33 | 32.29 | 32.81 | 32.049999 | 230626 |
| 1732660800 | 32.24 | 0.46 | 1.45 | 31.63 | 32.35 | 31.59 | 308295 |
| 1732574400 | 31.78 | -1.52 | -4.56 | 32.369999 | 32.64 | 30.97 | 631388 |
| 1732315200 | 33.299999 | 0.42 | 1.28 | 33.17 | 33.409999 | 32.64 | 196530 |
| 1732228800 | 32.88 | 0.56 | 1.73 | 32.39 | 32.9 | 32.189999 | 316628 |
| 1732142400 | 32.32 | 0.47 | 1.48 | 32.189999 | 32.35 | 31.53 | 186460 |
| 1732056000 | 31.85 | 0.59 | 1.89 | 31.89 | 32.02 | 31.01 | 294081 |
| 1731969600 | 31.26 | 1.21 | 4.03 | 30.8 | 31.72 | 30.75 | 243717 |
| 1731710400 | 30.05 | 0.16 | 0.54 | 29.97 | 30.45 | 29.88 | 321698 |
| 1731624000 | 29.89 | -0.5 | -1.65 | 29.83 | 30.12 | 29.43 | 306478 |
| 1731537600 | 30.39 | -0.08 | -0.26 | 30.61 | 31.39 | 30.35 | 374309 |
| 1731451200 | 30.47 | -0.34 | -1.10 | 30.47 | 30.7 | 29.84 | 433116 |
| 1731364800 | 30.81 | -1.86 | -5.69 | 31.64 | 31.87 | 30.48 | 314761 |
| 1731105600 | 32.67 | 0.76 | 2.38 | 32.75 | 32.799999 | 31.64 | 308072 |
| 1731019200 | 31.91 | 0.63 | 2.01 | 31.2 | 32.04 | 31.11 | 449039 |
| 1730932800 | 31.28 | -1.92 | -5.78 | 30 | 31.54 | 29.6 | 513389 |
| 1730846400 | 33.2 | 0.42 | 1.28 | 33.04 | 33.54 | 32.729999 | 297468 |
| 1730760000 | 32.78 | -0.58 | -1.74 | 33.189999 | 33.54 | 32.619999 | 300881 |
| 1730497200 | 33.36 | -0.31 | -0.92 | 33.68 | 33.92 | 33.22 | 181702 |
| 1730410800 | 33.67 | -0.5 | -1.46 | 33.72 | 33.87 | 33.13 | 233715 |
| 1730324400 | 34.17 | -0.11 | -0.32 | 34.37 | 34.37 | 33.52 | 157205 |
| 1730238000 | 34.28 | 0.83 | 2.48 | 33.33 | 34.37 | 33.17 | 249740 |
| 1730151600 | 33.45 | -0.74 | -2.16 | 34.24 | 34.24 | 33.32 | 227617 |
| 1729892400 | 34.19 | -0.48 | -1.38 | 34.46 | 34.5 | 34.03 | 263774 |
| 1729806000 | 34.67 | 0.07 | 0.20 | 34.86 | 34.9 | 33.65 | 306939 |
| 1729719600 | 34.6 | -0.32 | -0.92 | 34.78 | 34.89 | 34.39 | 209097 |
| 1729633200 | 34.92 | -0.05 | -0.14 | 35.07 | 35.21 | 34.5 | 287534 |
| 1729546800 | 34.97 | 0.24 | 0.69 | 35.74 | 35.88 | 34.81 | 331276 |
| 1729287600 | 34.73 | 1.57 | 4.73 | 33.58 | 35.18 | 33.45 | 313670 |
| 1729201200 | 33.159999 | 0.32 | 0.97 | 33.1 | 33.369999 | 32.96 | 307578 |
| 1729114800 | 32.84 | -0.27 | -0.82 | 33.47 | 33.76 | 32.82 | 301498 |
| 1729028400 | 33.11 | 0.44 | 1.35 | 32.67 | 33.34 | 32.659999 | 250529 |
| 1728682800 | 32.67 | -0.06 | -0.18 | 33.189999 | 33.34 | 32.45 | 317870 |
| 1728596400 | 32.729999 | 1.16 | 3.67 | 31.97 | 32.84 | 31.78 | 433680 |
| 1728510000 | 31.57 | 0.14 | 0.45 | 31.28 | 31.65 | 30.83 | 302161 |
| 1728423600 | 31.43 | 0.53 | 1.72 | 30.77 | 31.45 | 30.66 | 332965 |
| 1728337200 | 30.9 | -0.27 | -0.87 | 31.09 | 31.22 | 30.58 | 262566 |
| 1728078000 | 31.17 | 0.47 | 1.53 | 30.61 | 31.72 | 30.61 | 512155 |
| 1727991600 | 30.7 | 1.11 | 3.75 | 29.44 | 30.82 | 29.41 | 398506 |
| 1727905200 | 29.59 | 0.04 | 0.14 | 29.49 | 29.87 | 29.19 | 287782 |
| 1727818800 | 29.55 | 0.3 | 1.03 | 29.44 | 29.57 | 29.08 | 308649 |
| 1727732400 | 29.25 | 0.07 | 0.24 | 29.02 | 29.26 | 28.64 | 303985 |
| 1727473200 | 29.18 | -0.75 | -2.51 | 29.96 | 29.96 | 29.04 | 292840 |
| 1727386800 | 29.93 | 0.22 | 0.74 | 29.85 | 30.32 | 29.61 | 361078 |
| 1727300400 | 29.71 | 0.3 | 1.02 | 29.56 | 30.15 | 29.52 | 267206 |
| 1727214000 | 29.41 | -0.06 | -0.20 | 29.63 | 29.8 | 29.37 | 347307 |
| 1727127600 | 29.47 | -0.54 | -1.80 | 29.9 | 30.64 | 29.47 | 1292109 |
| 1726868400 | 30.01 | 1.04 | 3.59 | 29.12 | 30.15 | 29.12 | 947373 |
| 1726782000 | 28.97 | 0.45 | 1.58 | 29.16 | 29.16 | 28.43 | 407443 |
| 1726695600 | 28.52 | -0.76 | -2.60 | 29.41 | 29.66 | 28.44 | 420714 |
| 1726609200 | 29.28 | -0.15 | -0.51 | 29.3 | 29.7 | 29.19 | 246059 |
| 1726522800 | 29.43 | 0 | 0.00 | 29.49 | 29.73 | 28.6 | 427781 |
| 1726263600 | 29.43 | 0.64 | 2.22 | 29.21 | 29.71 | 29.08 | 291062 |
| 1726177200 | 28.79 | 0.59 | 2.09 | 28.57 | 29.03 | 28.5 | 641596 |
| 1726090800 | 28.2 | 0.81 | 2.96 | 27.2 | 28.3 | 26.91 | 342146 |
| 1726004400 | 27.39 | 0.52 | 1.94 | 26.75 | 27.39 | 26.52 | 276824 |
| 1725918000 | 26.87 | 1.01 | 3.91 | 26.08 | 27.16 | 26.07 | 375936 |
| 1725658800 | 25.86 | -1.04 | -3.87 | 26.94 | 26.96 | 25.84 | 255896 |
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
