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 | -0.2 | -0.819672131148 | 24.4 | 24.49 | 24.2 | 6675 | 24.33747341 | CS |
| 4 | 0.17 | 0.707449022056 | 24.03 | 24.49 | 23.83 | 6258 | 24.16465803 | CS |
| 12 | 0.73 | 3.11035364295 | 23.47 | 24.49 | 23.15 | 10643 | 23.68990491 | CS |
| 26 | -0.36 | -1.4657980456 | 24.56 | 25.11 | 23.15 | 9129 | 24.05079915 | CS |
| 52 | -0.04 | -0.16501650165 | 24.24 | 25.11 | 21.0233 | 11330 | 23.57021519 | CS |
| 156 | -2.75 | -10.2040816327 | 26.95 | 27.35 | 21.0233 | 11505 | 24.36884315 | CS |
| 260 | -2.35 | -8.85122410546 | 26.55 | 28.5 | 17.2 | 11858 | 25.23618296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 24.2 | -0.11 | -0.45 | 24.4 | 24.46 | 24.2 | 5086 |
| 1721256000 | 24.31 | -0.11 | -0.45 | 24.29 | 24.4482 | 24.27 | 4937 |
| 1721169600 | 24.42 | 0.07 | 0.29 | 24.49 | 24.49 | 24.39 | 6426 |
| 1721083200 | 24.35 | -0.01 | -0.04 | 24.44 | 24.45 | 24.35 | 7867 |
| 1720824000 | 24.36 | 0.07 | 0.29 | 24.4 | 24.42 | 24.33 | 9098 |
| 1720737600 | 24.29 | 0.23 | 0.96 | 24.12 | 24.41 | 24.08 | 7305 |
| 1720651200 | 24.06 | 0.06 | 0.25 | 24.15 | 24.1586 | 24.01 | 7811 |
| 1720564800 | 24 | -0.1 | -0.41 | 24.2 | 24.2 | 24 | 2976 |
| 1720478400 | 24.1 | -0.02 | -0.08 | 24.13 | 24.19 | 24.1 | 4432 |
| 1720219200 | 24.1198 | 0.05 | 0.21 | 24.01 | 24.21 | 24.01 | 8780 |
| 1720040640 | 24.07 | 0.05 | 0.21 | 23.99 | 24.17 | 23.95 | 3114 |
| 1719960000 | 24.02 | 0.03 | 0.13 | 23.89 | 24.08 | 23.87 | 4432 |
| 1719873600 | 23.99 | -0.06 | -0.25 | 24.07 | 24.07 | 23.83 | 10453 |
| 1719614400 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1719528000 | 24.05 | -0.1 | -0.41 | 24.15 | 24.15 | 24.04 | 1836 |
| 1719441600 | 24.15 | 0.03 | 0.12 | 24 | 24.16 | 24 | 3435 |
| 1719355200 | 24.12 | -0.03 | -0.12 | 24.06 | 24.21 | 24.02 | 10317 |
| 1719268800 | 24.15 | 0.08 | 0.35 | 24.14 | 24.205 | 24.0201 | 6525 |
| 1719009600 | 24.065 | -0.05 | -0.23 | 24.03 | 24.13 | 23.9901 | 2543 |
| 1718923200 | 24.1199 | 0.07 | 0.29 | 24.11 | 24.14 | 23.96 | 5982 |
| 1718750400 | 24.05 | -0.01 | -0.02 | 24.09 | 24.11 | 23.92 | 6411 |
| 1718664000 | 24.0558 | 0.02 | 0.07 | 23.99 | 24.09 | 23.91 | 9204 |
| 1718404800 | 24.04 | 0.11 | 0.46 | 23.99 | 24.08 | 23.8401 | 6891 |
| 1718318400 | 23.93 | 0.04 | 0.17 | 23.99 | 24.09 | 23.79 | 5970 |
| 1718232000 | 23.89 | 0.12 | 0.51 | 23.82 | 24.198 | 23.82 | 16305 |
| 1718145600 | 23.7688 | -0.1 | -0.42 | 23.96 | 24 | 23.71 | 10686 |
| 1718059200 | 23.87 | -0.15 | -0.62 | 24.07 | 24.07 | 23.8017 | 6653 |
| 1717800000 | 24.02 | -0.05 | -0.21 | 23.96 | 24.07 | 23.96 | 3890 |
| 1717713600 | 24.07 | 0.03 | 0.12 | 23.95 | 24.17 | 23.95 | 9063 |
| 1717627200 | 24.04 | -0.02 | -0.08 | 24.1 | 24.1 | 23.94 | 10272 |
| 1717540800 | 24.06 | 0.16 | 0.67 | 24.01 | 24.08 | 23.9201 | 5161 |
| 1717454400 | 23.9 | 0.05 | 0.21 | 23.76 | 24.01 | 23.59 | 11448 |
| 1717195200 | 23.85 | 0.32 | 1.36 | 23.31 | 23.93 | 23.1951 | 62959 |
| 1717108800 | 23.53 | 0.11 | 0.47 | 23.51 | 23.59 | 23.3632 | 8398 |
| 1717022400 | 23.42 | -0.08 | -0.34 | 23.5 | 23.5 | 23.36 | 28805 |
| 1716936000 | 23.5 | 0 | 0.00 | 23.58 | 23.6 | 23.495 | 30121 |
| 1716590400 | 23.5 | 0.27 | 1.18 | 23.16 | 23.59 | 23.16 | 15733 |
| 1716504000 | 23.227 | -0.23 | -0.99 | 23.5 | 23.5247 | 23.21 | 16368 |
| 1716417600 | 23.46 | -0.05 | -0.21 | 23.43 | 23.59 | 23.43 | 8125 |
| 1716331200 | 23.51 | -0.01 | -0.05 | 23.62 | 23.75 | 23.5 | 7007 |
| 1716244800 | 23.521 | 0.05 | 0.22 | 23.42 | 23.6614 | 23.42 | 2650 |
| 1715985600 | 23.47 | -0.09 | -0.38 | 23.46 | 23.5786 | 23.44 | 3496 |
| 1715899200 | 23.56 | -0.04 | -0.17 | 23.6 | 23.75 | 23.56 | 6618 |
| 1715812800 | 23.6 | 0.13 | 0.56 | 23.58 | 23.69 | 23.54 | 14671 |
| 1715726400 | 23.4679 | 0.14 | 0.59 | 23.38 | 23.5 | 23.36 | 9864 |
| 1715640000 | 23.33 | 0.06 | 0.26 | 23.34 | 23.4599 | 23.3 | 8377 |
| 1715380800 | 23.27 | -0.09 | -0.39 | 23.4 | 23.45 | 23.27 | 7391 |
| 1715294400 | 23.36 | -0.08 | -0.33 | 23.48 | 23.48 | 23.28 | 9829 |
| 1715208000 | 23.438 | -0.22 | -0.94 | 23.75 | 23.75 | 23.385 | 10557 |
| 1715121600 | 23.66 | 0.09 | 0.38 | 23.84 | 23.9 | 23.65 | 11384 |
| 1715035200 | 23.57 | -0.03 | -0.13 | 23.72 | 23.8 | 23.43 | 6848 |
| 1714776000 | 23.6 | 0.27 | 1.16 | 23.46 | 23.65 | 23.422 | 6693 |
| 1714689600 | 23.33 | 0.08 | 0.34 | 23.34 | 23.4 | 23.3 | 8703 |
| 1714603200 | 23.25 | 0.1 | 0.43 | 23.22 | 23.4339 | 23.15 | 15525 |
| 1714516800 | 23.15 | -0.34 | -1.45 | 23.38 | 23.63 | 23.15 | 60584 |
| 1714430400 | 23.49 | 0.17 | 0.73 | 23.4434 | 23.63 | 23.36 | 12726 |
| 1714171200 | 23.32 | -0.1 | -0.43 | 23.47 | 23.568 | 23.32 | 9807 |
| 1714084800 | 23.42 | -0.29 | -1.22 | 23.44 | 23.528 | 23.34 | 5759 |
| 1713998400 | 23.71 | -0.11 | -0.46 | 23.76 | 23.82 | 23.4116 | 4905 |
| 1713912000 | 23.82 | 0.47 | 2.01 | 23.47 | 23.82 | 23.2862 | 12231 |
| 1713825600 | 23.35 | 0.08 | 0.34 | 23.24 | 23.44 | 23.24 | 2557 |
| 1713566400 | 23.27 | 0.02 | 0.09 | 23.38 | 23.4 | 23.2 | 3493 |
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
