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 | 3.7 | 11.821086262 | 31.3 | 35.78 | 30.84 | 11505400 | 32.6793316 | CS |
| 4 | 0.81 | 2.36911377596 | 34.19 | 35.78 | 30.84 | 9531735 | 32.99372615 | CS |
| 12 | -4.82 | -12.1044701155 | 39.82 | 42.2 | 30.84 | 11709409 | 34.57406127 | CS |
| 26 | -6.67 | -16.0067194624 | 41.67 | 42.66 | 30.84 | 10597280 | 37.20193703 | CS |
| 52 | -2.48 | -6.61686232657 | 37.48 | 44 | 30.84 | 9782390 | 38.81530709 | CS |
| 156 | 2.56 | 7.8914919852 | 32.44 | 44.77 | 23.61 | 13452817 | 35.26235249 | CS |
| 260 | 14.42 | 70.0680272109 | 20.58 | 44.77 | 17.74 | 15916413 | 31.40361105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749850200 | 34.98 | 0.75 | 2.19 | 35.61 | 35.78 | 34.82 | 21204400 |
| 1749763800 | 34.23 | 0.94 | 2.82 | 32.909999 | 34.36 | 32.9 | 10810700 |
| 1749677400 | 33.29 | 0.93 | 2.87 | 32.42 | 33.5 | 32.42 | 15626800 |
| 1749591000 | 32.36 | 0.97 | 3.09 | 31.51 | 32.5 | 31.43 | 12024700 |
| 1749504600 | 31.39 | -0.22 | -0.70 | 31.1 | 31.48 | 30.84 | 9455200 |
| 1749245400 | 31.61 | 0.43 | 1.38 | 31.3 | 31.85 | 31.22 | 9609600 |
| 1749159000 | 31.18 | -0.27 | -0.86 | 31.51 | 31.76 | 31.15 | 7203500 |
| 1749072540 | 31.45 | -0.88 | -2.72 | 32.34 | 32.6 | 31.35 | 6037600 |
| 1748986200 | 32.33 | -0.62 | -1.88 | 31.3 | 32.34 | 31.1 | 12978100 |
| 1748899800 | 32.95 | 0.05 | 0.15 | 33.7 | 33.7 | 32.9 | 16212600 |
| 1748640600 | 32.9 | -0.31 | -0.93 | 33.34 | 33.34 | 32.86 | 15538700 |
| 1748554140 | 33.21 | -0.19 | -0.57 | 33.369999 | 33.509999 | 33 | 7109100 |
| 1748467800 | 33.4 | -0.46 | -1.36 | 34.05 | 34.05 | 33.35 | 6186200 |
| 1748381400 | 33.86 | 0.43 | 1.29 | 33.78 | 34.09 | 33.67 | 11882900 |
| 1748294940 | 33.43 | -0.05 | -0.15 | 33.75 | 33.78 | 33.43 | 2547700 |
| 1748035800 | 33.479999 | 0.3 | 0.90 | 33.38 | 33.56 | 33.009999 | 7082500 |
| 1747949340 | 33.18 | -0.62 | -1.83 | 33.78 | 33.78 | 33.02 | 10839000 |
| 1747863000 | 33.8 | -0.42 | -1.23 | 34.18 | 34.48 | 33.69 | 7882000 |
| 1747776540 | 34.22 | 0.16 | 0.47 | 34.1 | 34.63 | 34.03 | 6470900 |
| 1747690200 | 34.06 | 0.01 | 0.03 | 34.04 | 34.21 | 33.83 | 5289500 |
| 1747431000 | 34.05 | -0.27 | -0.79 | 34.19 | 34.5 | 33.75 | 9847400 |
| 1747344540 | 34.32 | 0.2 | 0.59 | 33.84 | 34.32 | 33.75 | 6374500 |
| 1747258200 | 34.12 | -0.22 | -0.64 | 34 | 34.25 | 33.63 | 7748100 |
| 1747171740 | 34.34 | 0.14 | 0.41 | 34.28 | 34.58 | 33.71 | 13192300 |
| 1747085400 | 34.2 | 0.99 | 2.98 | 34 | 34.55 | 33.98 | 8694300 |
| 1746826200 | 33.21 | 0.17 | 0.51 | 33.479999 | 33.479999 | 32.83 | 5553900 |
| 1746739800 | 33.04 | 0.56 | 1.72 | 32.82 | 33.31 | 32.56 | 11771100 |
| 1746653340 | 32.479999 | 0.17 | 0.53 | 32.439999 | 32.64 | 32.11 | 9588200 |
| 1746567000 | 32.31 | 0.53 | 1.67 | 32.25 | 32.64 | 32.159999 | 9734000 |
| 1746480600 | 31.78 | -0.92 | -2.81 | 32.479999 | 32.6 | 31.76 | 16885600 |
| 1746221400 | 32.7 | 0.65 | 2.03 | 32.25 | 32.97 | 31.91 | 22130200 |
| 1746048600 | 32.049999 | -0.45 | -1.38 | 32.38 | 32.549999 | 31.86 | 13181300 |
| 1745962200 | 32.5 | -0.07 | -0.21 | 32.45 | 32.869999 | 32.17 | 10580400 |
| 1745875800 | 32.57 | -0.11 | -0.34 | 32.7 | 32.979999 | 32.409999 | 9094100 |
| 1745616600 | 32.68 | 0.23 | 0.71 | 32.5 | 32.85 | 32.2 | 10241300 |
| 1745530200 | 32.45 | -0.15 | -0.46 | 32.95 | 32.99 | 31.95 | 12397900 |
| 1745443740 | 32.6 | -0.44 | -1.33 | 33.45 | 33.57 | 32.5 | 15754200 |
| 1745357400 | 33.04 | -0.13 | -0.39 | 32.99 | 33.31 | 32.45 | 9688000 |
| 1744925400 | 33.17 | 0.18 | 0.55 | 32.68 | 33.47 | 32.479999 | 14423100 |
| 1744839000 | 32.99 | -0.3 | -0.90 | 33.59 | 33.74 | 32.88 | 16427500 |
| 1744752600 | 33.29 | -0.68 | -2.00 | 34.2 | 34.23 | 33.24 | 9785000 |
| 1744666200 | 33.97 | 0.07 | 0.21 | 34.75 | 34.93 | 33.6 | 14899600 |
| 1744407000 | 33.9 | 0.56 | 1.68 | 33.56 | 34.29 | 32.74 | 19001400 |
| 1744320600 | 33.34 | -2.44 | -6.82 | 35.21 | 35.3 | 33.18 | 16016800 |
| 1744234200 | 35.78 | 1.42 | 4.13 | 33.7 | 35.99 | 33.45 | 29464400 |
| 1744147800 | 34.36 | -1.24 | -3.48 | 36.14 | 36.52 | 34.13 | 18062000 |
| 1744061400 | 35.6 | -2.13 | -5.65 | 37.2 | 37.57 | 35.52 | 28379300 |
| 1743802200 | 37.73 | -1.62 | -4.12 | 38.05 | 38.25 | 36.52 | 22916000 |
| 1743715800 | 39.35 | -1.44 | -3.53 | 39.67 | 39.91 | 38.93 | 11751700 |
| 1743629400 | 40.79 | -0.36 | -0.87 | 40.88 | 41.1 | 40.42 | 5329300 |
| 1743542940 | 41.15 | 0.28 | 0.69 | 40.87 | 42.2 | 40.8 | 7305300 |
| 1743456600 | 40.87 | -0.21 | -0.51 | 40.81 | 41.43 | 40.73 | 11317200 |
| 1743197400 | 41.08 | -0.27 | -0.65 | 41.39 | 41.76 | 40.74 | 6023500 |
| 1743111000 | 41.35 | 0.34 | 0.83 | 41.38 | 41.73 | 40.97 | 10843700 |
| 1743024600 | 41.01 | 0.35 | 0.86 | 40.94 | 41.46 | 40.73 | 6785800 |
| 1742938200 | 40.66 | 0.51 | 1.27 | 40.5 | 41.42 | 40.1 | 12406400 |
| 1742851740 | 40.15 | -0.26 | -0.64 | 40.3 | 40.49 | 39.98 | 6487600 |
| 1742592600 | 40.41 | 0.71 | 1.79 | 39.82 | 40.74 | 39.7 | 22722100 |
| 1742506200 | 39.7 | 0.1 | 0.25 | 39.48 | 40.21 | 39.2 | 15810600 |
| 1742419800 | 39.6 | 0.34 | 0.87 | 39.59 | 39.76 | 39.23 | 7219800 |
| 1742333400 | 39.26 | -0.21 | -0.53 | 39.45 | 39.61 | 39.1 | 5986100 |
| 1742247000 | 39.47 | 1.12 | 2.92 | 38.42 | 39.67 | 38.36 | 9469800 |
| 1741987800 | 38.35 | 1.41 | 3.82 | 37.21 | 38.66 | 36.93 | 8458900 |
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
