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 | 0.54 | 1.55799192152 | 34.66 | 35.2 | 34.51 | 2074480 | 34.89543953 | CS |
| 4 | 0.3 | 0.859598853868 | 34.9 | 36.5 | 34.21 | 2036379 | 35.17748842 | CS |
| 12 | -1.17 | -3.21693703602 | 36.37 | 36.9 | 33.29 | 2133107 | 35.03981806 | CS |
| 26 | 2.23 | 6.76372459812 | 32.97 | 39 | 32.86 | 1855346 | 35.80914664 | CS |
| 52 | 1.62 | 4.82430017868 | 33.58 | 39 | 29.35 | 1893209 | 34.52915296 | CS |
| 156 | 4.01 | 12.8566848349 | 31.19 | 39 | 24.21 | 2391705 | 31.68705385 | CS |
| 260 | 6.06 | 20.7961564859 | 29.14 | 39.61 | 22.18 | 2555121 | 31.46627084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 35.06 | 0.36 | 1.04 | 34.94 | 35.2 | 34.75 | 2494100 |
| 1714080540 | 34.7 | -0.25 | -0.72 | 34.85 | 34.96 | 34.51 | 1228700 |
| 1713994200 | 34.95 | 0.11 | 0.32 | 34.9 | 35.08 | 34.8 | 1542500 |
| 1713907800 | 34.84 | -0.12 | -0.34 | 34.96 | 35.14 | 34.58 | 1322000 |
| 1713821340 | 34.96 | 0.04 | 0.11 | 35.04 | 35.09 | 34.55 | 1876200 |
| 1713562200 | 34.92 | 0.14 | 0.40 | 34.66 | 35.1 | 34.62 | 4403000 |
| 1713475800 | 34.78 | -0.27 | -0.77 | 35.17 | 35.36 | 34.57 | 2139100 |
| 1713389400 | 35.05 | 0.21 | 0.60 | 35 | 35.19 | 34.83 | 1786400 |
| 1713302940 | 34.84 | -0.25 | -0.71 | 34.91 | 35.11 | 34.52 | 2045000 |
| 1713216600 | 35.09 | -0.13 | -0.37 | 35.12 | 35.25 | 34.79 | 2340200 |
| 1712957400 | 35.22 | -0.07 | -0.20 | 35.29 | 35.32 | 35.05 | 965700 |
| 1712870940 | 35.29 | -0.36 | -1.01 | 35.64 | 35.64 | 35.09 | 1856000 |
| 1712784540 | 35.65 | -0.65 | -1.79 | 36.49 | 36.5 | 35.55 | 2089600 |
| 1712698140 | 36.3 | 0.8 | 2.25 | 35.65 | 36.42 | 35.56 | 2241400 |
| 1712611740 | 35.5 | 0.54 | 1.54 | 34.96 | 35.62 | 34.77 | 2195600 |
| 1712352600 | 34.96 | -0.41 | -1.16 | 35.65 | 35.65 | 34.72 | 2446400 |
| 1712266140 | 35.37 | -0.51 | -1.42 | 36 | 36 | 35.29 | 2699000 |
| 1712179740 | 35.88 | 0.93 | 2.66 | 35.03 | 35.88 | 34.91 | 2336500 |
| 1712093400 | 34.95 | 0.31 | 0.89 | 34.7 | 35.07 | 34.34 | 1665300 |
| 1712006940 | 34.64 | -0.17 | -0.49 | 34.9 | 34.99 | 34.21 | 1512600 |
| 1711661400 | 34.81 | -0.39 | -1.11 | 35.15 | 35.24 | 34.64 | 2672200 |
| 1711574940 | 35.2 | -0.1 | -0.28 | 35.2 | 35.35 | 34.85 | 2002400 |
| 1711488540 | 35.3 | 0.39 | 1.12 | 34.94 | 35.35 | 34.77 | 2529000 |
| 1711402140 | 34.91 | 0.24 | 0.69 | 34.85 | 35.4 | 34.63 | 2647700 |
| 1711143000 | 34.67 | 0.12 | 0.35 | 35.06 | 35.06 | 34.25 | 1941800 |
| 1711056600 | 34.55 | 0.17 | 0.49 | 34.1 | 34.6 | 34.1 | 1434400 |
| 1710970200 | 34.38 | 0.63 | 1.87 | 33.97 | 34.38 | 33.75 | 2516500 |
| 1710883740 | 33.75 | -0.05 | -0.15 | 33.8 | 34 | 33.66 | 2409500 |
| 1710797400 | 33.8 | 0.28 | 0.84 | 33.46 | 33.96 | 33.31 | 1881500 |
| 1710538200 | 33.52 | -0.13 | -0.39 | 33.63 | 33.76 | 33.29 | 5670100 |
| 1710451740 | 33.65 | -0.1 | -0.30 | 33.7 | 33.83 | 33.49 | 1350000 |
| 1710365400 | 33.75 | -0.34 | -1.00 | 34 | 34.17 | 33.439999 | 1592100 |
| 1710278940 | 34.09 | -0.66 | -1.90 | 34.74 | 34.74 | 34 | 1712600 |
| 1710192600 | 34.75 | 0.56 | 1.64 | 34.19 | 34.96 | 34.19 | 2751300 |
| 1709933400 | 34.19 | -0.22 | -0.64 | 34.41 | 34.67 | 34 | 3489200 |
| 1709847000 | 34.41 | 0.01 | 0.03 | 34.4 | 34.57 | 34.26 | 2406700 |
| 1709760540 | 34.4 | -0.23 | -0.66 | 34.65 | 35.28 | 34.4 | 2819300 |
| 1709674200 | 34.63 | -0.27 | -0.77 | 34.85 | 35.15 | 34.6 | 1823300 |
| 1709587740 | 34.9 | -0.5 | -1.41 | 35.39 | 35.5 | 34.9 | 1510100 |
| 1709328600 | 35.4 | 0.01 | 0.03 | 35.41 | 35.79 | 35.37 | 1151700 |
| 1709242200 | 35.39 | 0.14 | 0.40 | 35.14 | 35.57 | 35.09 | 2309400 |
| 1709155800 | 35.25 | -0.02 | -0.06 | 35.15 | 35.53 | 34.56 | 2147900 |
| 1709069400 | 35.27 | -0.1 | -0.28 | 35.51 | 35.88 | 35.27 | 3112200 |
| 1708983000 | 35.37 | -0.49 | -1.37 | 36 | 36.66 | 35.37 | 2525100 |
| 1708723800 | 35.86 | 0.26 | 0.73 | 35.87 | 36.18 | 35.43 | 2263200 |
| 1708637400 | 35.6 | 0 | 0.00 | 35.7 | 35.86 | 35.21 | 1963900 |
| 1708550940 | 35.6 | -0.67 | -1.85 | 36.34 | 36.54 | 35.38 | 1740700 |
| 1708464600 | 36.27 | 0.41 | 1.14 | 35.75 | 36.35 | 35.51 | 2126200 |
| 1708378200 | 35.86 | 0 | 0.00 | 35.86 | 36.16 | 35.79 | 572100 |
| 1708119000 | 35.86 | -0.22 | -0.61 | 36.16 | 36.45 | 35.86 | 962200 |
| 1708032600 | 36.08 | 0.52 | 1.46 | 35.88 | 36.31 | 35.77 | 3367200 |
| 1707946200 | 35.56 | -0.3 | -0.84 | 35.75 | 35.8 | 35.3 | 1865700 |
| 1707514200 | 35.86 | 0.15 | 0.42 | 35.71 | 35.92 | 35.31 | 1267100 |
| 1707427800 | 35.71 | -0.76 | -2.08 | 36.46 | 36.5 | 35.61 | 1906600 |
| 1707341400 | 36.47 | 0 | 0.00 | 36.54 | 36.9 | 36.41 | 1554500 |
| 1707255000 | 36.47 | 0.56 | 1.56 | 35.92 | 36.72 | 35.92 | 1141300 |
| 1707168600 | 35.91 | 0.28 | 0.79 | 35.63 | 36.11 | 35.57 | 1119800 |
| 1706909400 | 35.63 | -0.82 | -2.25 | 36.37 | 36.46 | 35.02 | 4639400 |
| 1706822940 | 36.45 | 0.19 | 0.52 | 36.47 | 36.6 | 35.89 | 1669500 |
| 1706736600 | 36.26 | 0.43 | 1.20 | 35.86 | 36.73 | 35.86 | 2466400 |
| 1706650200 | 35.83 | -0.77 | -2.10 | 36.6 | 36.84 | 35.54 | 2835900 |
| 1706563800 | 36.6 | -0.5 | -1.35 | 37.13 | 37.25 | 36.27 | 2608100 |
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
