We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -4.70682090148 | 25.07 | 25.83 | 23.88 | 1774419 | 24.7801733 | CS |
| 4 | -1.11 | -4.44 | 25 | 26.29 | 23.88 | 1369022 | 25.19148374 | CS |
| 12 | 0.71 | 3.06298533218 | 23.18 | 26.29 | 22.455 | 1218625 | 24.59050476 | CS |
| 26 | 6.78 | 39.625949737 | 17.11 | 26.29 | 17.06 | 1020084 | 22.8624383 | CS |
| 52 | 7.03 | 41.6963226572 | 16.86 | 26.29 | 16.095 | 1029424 | 19.90435621 | CS |
| 156 | 3.65 | 18.0335968379 | 20.24 | 26.29 | 12.28 | 813115 | 17.67113216 | CS |
| 260 | -2.22 | -8.50248946764 | 26.11 | 26.4 | 9.1 | 777889 | 17.36383829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 23.89 | -0.08 | -0.33 | 24.005 | 24.47 | 23.84 | 10233944 |
| 1734651600 | 23.97 | -0.13 | -0.54 | 24.14 | 24.49 | 23.925 | 1812589 |
| 1734565200 | 24.1 | -1.06 | -4.21 | 25.16 | 25.44 | 23.99 | 1895475 |
| 1734478800 | 25.16 | -0.29 | -1.14 | 25.41 | 25.495 | 25.14 | 1966702 |
| 1734392400 | 25.45 | 0.1 | 0.39 | 25.43 | 25.83 | 25.4 | 1888322 |
| 1734133200 | 25.35 | 0.15 | 0.60 | 25.07 | 25.35 | 25.01 | 1309009 |
| 1734046800 | 25.2 | 0.2 | 0.80 | 24.88 | 25.39 | 24.88 | 1359673 |
| 1733960400 | 25 | 0.06 | 0.24 | 25.05 | 25.16 | 24.98 | 1601007 |
| 1733874000 | 24.94 | -0.38 | -1.50 | 25.215 | 25.215 | 24.84 | 2288878 |
| 1733787600 | 25.32 | -0.19 | -0.74 | 25.61 | 25.74 | 25.24 | 991302 |
| 1733528400 | 25.51 | 0 | 0.00 | 25.6 | 25.64 | 25.4 | 877972 |
| 1733442000 | 25.51 | 0.08 | 0.31 | 25.42 | 25.535 | 25.25 | 820972 |
| 1733355600 | 25.43 | 0.09 | 0.36 | 25.34 | 25.575 | 25.32 | 1018903 |
| 1733269200 | 25.34 | -0.29 | -1.13 | 25.56 | 25.6 | 25.27 | 797294 |
| 1733182800 | 25.63 | -0.22 | -0.85 | 25.85 | 25.85 | 25.26 | 1421567 |
| 1732917840 | 25.85 | -0.23 | -0.88 | 26.22 | 26.29 | 25.78 | 707221 |
| 1732750800 | 26.08 | 0.45 | 1.76 | 25.71 | 26.155 | 25.645 | 1317201 |
| 1732664400 | 25.63 | 0.04 | 0.16 | 25.49 | 25.66 | 25.4 | 1144567 |
| 1732578000 | 25.59 | 0.37 | 1.47 | 25.38 | 25.785 | 25.34 | 1753545 |
| 1732318800 | 25.22 | 0.22 | 0.88 | 25 | 25.3179 | 25 | 1039217 |
| 1732232400 | 25 | 0.05 | 0.20 | 25.01 | 25.12 | 24.88 | 1402885 |
| 1732146000 | 24.95 | -0.03 | -0.12 | 24.98 | 25.03 | 24.72 | 653262 |
| 1732059600 | 24.98 | 0.06 | 0.24 | 24.82 | 25.0899 | 24.69 | 1119803 |
| 1731973200 | 24.92 | 0.32 | 1.30 | 24.61 | 25.04 | 24.48 | 1627703 |
| 1731714000 | 24.6 | 0.12 | 0.49 | 24.61 | 24.73 | 24.3 | 1129563 |
| 1731627600 | 24.48 | -0.24 | -0.97 | 24.76 | 24.8 | 24.39 | 1173114 |
| 1731541200 | 24.72 | 0.02 | 0.08 | 24.86 | 24.955 | 24.625 | 809434 |
| 1731454800 | 24.7 | -0.48 | -1.91 | 25.19 | 25.3 | 24.67 | 1109090 |
| 1731368400 | 25.18 | 0.18 | 0.72 | 25.08 | 25.225 | 25.03 | 1075198 |
| 1731109200 | 25 | -0.1 | -0.40 | 25.04 | 25.3 | 24.87 | 2708091 |
| 1731022800 | 25.1 | 0.02 | 0.08 | 25.05 | 25.24 | 24.9 | 1555056 |
| 1730936400 | 25.08 | 0.21 | 0.84 | 25.38 | 25.56 | 24.49 | 2108041 |
| 1730850000 | 24.87 | 0.48 | 1.97 | 24.31 | 24.9 | 24.265 | 1332114 |
| 1730763600 | 24.39 | 0.19 | 0.79 | 24.47 | 24.63 | 24.28 | 887945 |
| 1730500800 | 24.2 | -0.29 | -1.18 | 24.58 | 24.91 | 24.13 | 1077824 |
| 1730414400 | 24.49 | -0.1 | -0.41 | 24.445 | 24.92 | 24.44 | 1628020 |
| 1730328000 | 24.59 | 0.24 | 0.99 | 24.365 | 24.75 | 24.295 | 1323020 |
| 1730241600 | 24.35 | -0.25 | -1.02 | 24.4 | 24.67 | 24.06 | 1488607 |
| 1730155200 | 24.6 | 0.59 | 2.46 | 24.39 | 24.74 | 24.24 | 1619133 |
| 1729896000 | 24.01 | -0.26 | -1.07 | 24.42 | 24.45 | 23.975 | 562601 |
| 1729809600 | 24.27 | -0.07 | -0.29 | 24.36 | 24.48 | 24.2 | 525331 |
| 1729723200 | 24.34 | 0.13 | 0.54 | 24.12 | 24.36 | 24.11 | 411943 |
| 1729636800 | 24.21 | 0.02 | 0.08 | 24.025 | 24.4 | 23.995 | 526331 |
| 1729550400 | 24.19 | -0.55 | -2.22 | 24.7 | 24.76 | 24.19 | 658255 |
| 1729291200 | 24.74 | 0.29 | 1.19 | 24.49 | 24.75 | 24.39 | 441993 |
| 1729204800 | 24.45 | -0.2 | -0.81 | 24.54 | 24.6 | 24.265 | 1864198 |
| 1729118400 | 24.65 | 0.31 | 1.27 | 24.49 | 24.73 | 24.2 | 762232 |
| 1729032000 | 24.34 | 0.57 | 2.40 | 23.77 | 24.6 | 23.77 | 1234392 |
| 1728945600 | 23.77 | 0.21 | 0.89 | 23.65 | 23.84 | 23.5 | 754640 |
| 1728686400 | 23.56 | 0.24 | 1.03 | 23.41 | 23.685 | 23.41 | 952077 |
| 1728600000 | 23.32 | 0.1 | 0.43 | 23.45 | 23.46 | 23.04 | 1512532 |
| 1728513600 | 23.22 | 0.31 | 1.35 | 22.92 | 23.27 | 22.895 | 836429 |
| 1728427200 | 22.91 | 0.24 | 1.06 | 22.76 | 23.005 | 22.57 | 949865 |
| 1728340800 | 22.67 | -0.33 | -1.43 | 22.84 | 22.84 | 22.455 | 989359 |
| 1728081600 | 23 | 0.29 | 1.28 | 22.75 | 23.1 | 22.51 | 1221276 |
| 1727995200 | 22.71 | -0.1 | -0.44 | 22.76 | 22.77 | 22.51 | 885253 |
| 1727908800 | 22.81 | -0.38 | -1.64 | 22.95 | 23.1 | 22.66 | 1000779 |
| 1727822400 | 23.19 | -0.29 | -1.24 | 23.28 | 23.32 | 22.96 | 2353839 |
| 1727735520 | 23.48 | 0.32 | 1.38 | 23.03 | 23.56 | 22.935 | 1028914 |
| 1727476800 | 23.16 | 0.18 | 0.78 | 23.18 | 23.3 | 22.965 | 587343 |
| 1727390400 | 22.98 | -0.19 | -0.82 | 23.27 | 23.37 | 22.84 | 1173894 |
| 1727304000 | 23.17 | -0.06 | -0.26 | 23.25 | 23.28 | 23.06 | 648561 |
| 1727217600 | 23.23 | 0.23 | 1.00 | 22.97 | 23.35 | 22.92 | 756832 |
| 1727131200 | 23 | 0.29 | 1.28 | 22.83 | 23.06 | 22.83 | 470702 |
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
