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 | -0.35 | -1.0736196319 | 32.6 | 33.28 | 31.79 | 35101 | 32.80231639 | FU |
| 4 | -2.45 | -7.06051873199 | 34.7 | 36.24 | 31.17 | 54013 | 33.46441001 | FU |
| 12 | -4.15 | -11.4010989011 | 36.4 | 37.65 | 28.54 | 55335 | 32.25884209 | FU |
| 26 | -6.19 | -16.1030176899 | 38.44 | 39.46 | 28.54 | 47352 | 34.42296186 | FU |
| 52 | -11.55 | -26.3698630137 | 43.8 | 67.87 | 28.51 | 65473 | 42.36000506 | FU |
| 156 | -115.25 | -78.1355932203 | 147.5 | 151.9 | 28.51 | 77091 | 89.8851444 | FU |
| 260 | -1078.13 | -97.0955888975 | 1110.38 | 1410 | 28.51 | 56791 | 97.42841054 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 32.21 | 0.03 | 0.09 | 32.009999 | 32.45 | 31.86 | 21002 |
| 1714080540 | 32.18 | -0.61 | -1.86 | 32.759999 | 32.759999 | 31.79 | 40628 |
| 1713994200 | 32.79 | -0.24 | -0.73 | 33 | 33.07 | 32.31 | 36156 |
| 1713907800 | 33.03 | -0.07 | -0.21 | 33.1 | 33.28 | 32.92 | 18957 |
| 1713821340 | 33.1 | 0.05 | 0.15 | 33 | 33.1 | 32.799999 | 33122 |
| 1713562200 | 33.049999 | 0.15 | 0.46 | 32.6 | 33.049999 | 32.6 | 46643 |
| 1713475800 | 32.9 | 0.25 | 0.77 | 32.759999 | 32.99 | 32.619999 | 29333 |
| 1713389400 | 32.65 | -0.07 | -0.21 | 32.6 | 32.67 | 31.8 | 56203 |
| 1713302940 | 32.72 | -0.38 | -1.15 | 33.1 | 33.1 | 32.6 | 32347 |
| 1713216600 | 33.1 | -0.49 | -1.46 | 33.479999 | 33.58 | 32.5 | 43398 |
| 1712957400 | 33.59 | 0.28 | 0.84 | 33.31 | 34.26 | 33.31 | 67482 |
| 1712870940 | 33.31 | 0.18 | 0.54 | 33.13 | 33.7 | 33.049999 | 46055 |
| 1712784540 | 33.13 | 0.45 | 1.38 | 32.659999 | 33.24 | 32.46 | 37575 |
| 1712698140 | 32.68 | 0.28 | 0.86 | 32.81 | 33.4 | 32.25 | 63383 |
| 1712611740 | 32.4 | -1.7 | -4.99 | 32.799999 | 33.1 | 31.17 | 128467 |
| 1712352600 | 34.1 | -1.5 | -4.21 | 35.6 | 36.24 | 34.1 | 112384 |
| 1712266140 | 35.6 | 0.35 | 0.99 | 35.25 | 35.82 | 35.18 | 54928 |
| 1712179740 | 35.25 | 0.65 | 1.88 | 34.67 | 35.41 | 34.6 | 58968 |
| 1712093400 | 34.6 | 0.21 | 0.61 | 34.44 | 34.81 | 34.28 | 51336 |
| 1712006940 | 34.39 | -0.17 | -0.49 | 34.7 | 34.76 | 33.62 | 68888 |
| 1711661400 | 34.56 | 0.46 | 1.35 | 34.27 | 34.97 | 34.27 | 38333 |
| 1711574940 | 34.1 | 0.72 | 2.16 | 33.5 | 34.2 | 33.39 | 35139 |
| 1711488540 | 33.38 | 0.37 | 1.12 | 33.009999 | 33.67 | 32.799999 | 33517 |
| 1711402140 | 33.009999 | -0.06 | -0.18 | 33.08 | 33.159999 | 32.32 | 37148 |
| 1711143000 | 33.07 | 0.77 | 2.38 | 32.299999 | 33.25 | 32.299999 | 39771 |
| 1711056600 | 32.299999 | 0.74 | 2.34 | 31.56 | 32.799999 | 31.56 | 42901 |
| 1710970200 | 31.56 | 0.4 | 1.28 | 31.02 | 31.7 | 30.84 | 34454 |
| 1710883740 | 31.16 | 0.51 | 1.66 | 30.8 | 31.3 | 30.7 | 38531 |
| 1710797400 | 30.65 | 0.5 | 1.66 | 30.15 | 30.84 | 30.01 | 43911 |
| 1710538200 | 30.15 | 0.47 | 1.58 | 29.7 | 30.15 | 29.5 | 33585 |
| 1710451740 | 29.68 | 0.27 | 0.92 | 29.41 | 29.96 | 29.31 | 39494 |
| 1710365400 | 29.41 | -0.1 | -0.34 | 29.1 | 29.95 | 29 | 35387 |
| 1710278940 | 29.51 | -0.56 | -1.86 | 30.04 | 30.69 | 28.87 | 118877 |
| 1710192600 | 30.07 | -0.85 | -2.75 | 30.9 | 30.95 | 30 | 36015 |
| 1709933400 | 30.92 | 0.04 | 0.13 | 30.49 | 32.9 | 29.91 | 84130 |
| 1709847000 | 30.88 | 1.56 | 5.32 | 29.32 | 31.7 | 29.1 | 85777 |
| 1709760540 | 29.32 | 0.03 | 0.10 | 29.28 | 29.41 | 29.2 | 34393 |
| 1709674200 | 29.29 | -0.51 | -1.71 | 29.8 | 29.8 | 29.11 | 49730 |
| 1709587740 | 29.8 | 0.01 | 0.03 | 29.78 | 30.27 | 29.5 | 52180 |
| 1709328600 | 29.79 | 0.78 | 2.69 | 28.97 | 29.81 | 28.97 | 60705 |
| 1709242200 | 29.01 | -0.27 | -0.92 | 29.2 | 29.2 | 28.54 | 95204 |
| 1709155800 | 29.28 | -0.41 | -1.38 | 29.69 | 29.69 | 29 | 82302 |
| 1709069400 | 29.69 | -0.26 | -0.87 | 29.92 | 30 | 29.6 | 80416 |
| 1708983000 | 29.95 | -0.66 | -2.16 | 30.6 | 30.68 | 29.85 | 106136 |
| 1708723800 | 30.61 | -0.21 | -0.68 | 30.82 | 31 | 30.54 | 51451 |
| 1708637400 | 30.82 | -0.67 | -2.13 | 31.48 | 31.48 | 30.39 | 87137 |
| 1708550940 | 31.49 | -1.1 | -3.38 | 32.47 | 32.5 | 31.24 | 98280 |
| 1708464600 | 32.59 | -0.25 | -0.76 | 32.84 | 33.09 | 32.45 | 51689 |
| 1708378200 | 32.84 | -0.52 | -1.56 | 33.38 | 33.5 | 32.799999 | 62126 |
| 1708119000 | 33.36 | -0.26 | -0.77 | 33.6 | 33.82 | 33.08 | 62818 |
| 1708032600 | 33.62 | -0.86 | -2.49 | 33.77 | 34.15 | 33.5 | 74450 |
| 1707946200 | 34.48 | -1.12 | -3.15 | 35 | 35 | 34.25 | 52790 |
| 1707514200 | 35.6 | -1.2 | -3.26 | 36.75 | 37.39 | 35.27 | 52355 |
| 1707427800 | 36.8 | -0.55 | -1.47 | 37.3 | 37.41 | 36.4 | 42638 |
| 1707341400 | 37.35 | 1.32 | 3.66 | 36.03 | 37.65 | 35.8 | 59077 |
| 1707255000 | 36.03 | -0.07 | -0.19 | 36.1 | 36.15 | 35.99 | 32791 |
| 1707168600 | 36.1 | -0.1 | -0.28 | 36.15 | 36.2 | 35.97 | 28507 |
| 1706909400 | 36.2 | -0.2 | -0.55 | 36.4 | 36.4 | 35.97 | 33675 |
| 1706822940 | 36.4 | -0.2 | -0.55 | 36.6 | 36.6 | 36.25 | 25176 |
| 1706736600 | 36.6 | 0.12 | 0.33 | 36.48 | 36.66 | 36.01 | 38312 |
| 1706650200 | 36.48 | -0.27 | -0.73 | 36.78 | 36.85 | 36.3 | 24510 |
| 1706563800 | 36.75 | -0.35 | -0.94 | 37.1 | 37.19 | 36.2 | 35689 |
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
