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 | -1.83 | -7.09027508718 | 25.81 | 26.045 | 23.825 | 7494376 | 24.58777764 | CS |
| 4 | -1.42 | -5.5905511811 | 25.4 | 26.91 | 22.95 | 9323422 | 24.97277394 | CS |
| 12 | 1.85 | 8.35969272481 | 22.13 | 26.91 | 21.83 | 7269734 | 24.63582289 | CS |
| 26 | 1.08 | 4.71615720524 | 22.9 | 26.91 | 18.82 | 7108959 | 23.03972789 | CS |
| 52 | 7.78 | 48.024691358 | 16.2 | 26.91 | 13.51 | 9646549 | 20.08896642 | CS |
| 156 | -3.52 | -12.8 | 27.5 | 30.65 | 8.98 | 8892367 | 18.4619268 | CS |
| 260 | -39.52 | -62.2362204724 | 63.5 | 65 | 8.98 | 8577208 | 21.22680629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 24 | 0.03 | 0.13 | 23.99 | 24.25 | 23.84 | 8067486 |
| 1732146000 | 23.97 | -0.22 | -0.91 | 24.14 | 24.15 | 23.825 | 7057411 |
| 1732059600 | 24.19 | -0.17 | -0.70 | 24.24 | 24.445 | 24.12 | 6018898 |
| 1731973200 | 24.36 | -0.12 | -0.49 | 24.36 | 24.515 | 23.895 | 5136145 |
| 1731714000 | 24.48 | -0.85 | -3.36 | 24.96 | 25.08 | 24.2901 | 7495038 |
| 1731627600 | 25.33 | -0.57 | -2.20 | 25.81 | 26.045 | 25.3 | 11764386 |
| 1731541200 | 25.9 | 1.39 | 5.67 | 24.9 | 26.075 | 24.88 | 10797838 |
| 1731454800 | 24.51 | 0.41 | 1.70 | 24.24 | 24.7 | 24.09 | 10617431 |
| 1731368400 | 24.1 | -0.07 | -0.29 | 23.68 | 24.25 | 23.615 | 11986567 |
| 1731109200 | 24.17 | -0.94 | -3.74 | 24.7 | 24.81 | 23.62 | 14087425 |
| 1731022800 | 25.11 | 1.11 | 4.63 | 24.375 | 25.12 | 24 | 16556650 |
| 1730936400 | 24 | -2.89 | -10.75 | 24.1 | 24.22 | 22.95 | 30607184 |
| 1730850000 | 26.89 | 1.19 | 4.63 | 25.98 | 26.91 | 25.965 | 13789068 |
| 1730763600 | 25.7 | 0.3 | 1.18 | 25.36 | 25.819 | 25.27 | 6621854 |
| 1730500800 | 25.4 | -0.39 | -1.51 | 25.96 | 26.02 | 25.21 | 6436603 |
| 1730414400 | 25.79 | -0.45 | -1.71 | 26.15 | 26.17 | 25.47 | 5198641 |
| 1730328000 | 26.24 | 0.24 | 0.92 | 25.94 | 26.445 | 25.86 | 4319999 |
| 1730241600 | 26 | 0.05 | 0.19 | 25.84 | 26.225 | 25.69 | 4270938 |
| 1730155200 | 25.95 | 0.28 | 1.09 | 26.15 | 26.27 | 25.92 | 4499941 |
| 1729896000 | 25.67 | 0.06 | 0.23 | 25.73 | 25.98 | 25.6 | 3734158 |
| 1729809600 | 25.61 | 0.22 | 0.87 | 25.4 | 25.74 | 25.28 | 5472274 |
| 1729723200 | 25.39 | 0.41 | 1.64 | 25 | 26.1 | 25 | 9694079 |
| 1729636800 | 24.98 | -0.07 | -0.28 | 24.93 | 25.065 | 24.65 | 4207305 |
| 1729550400 | 25.05 | -0.08 | -0.32 | 24.98 | 25.07 | 24.62 | 6385194 |
| 1729291200 | 25.13 | -0.18 | -0.71 | 25.3 | 25.415 | 25.07 | 3709139 |
| 1729204800 | 25.31 | -0.07 | -0.28 | 25.45 | 25.62 | 25.22 | 5266208 |
| 1729118400 | 25.38 | 0.2 | 0.79 | 25.19 | 25.42 | 24.95 | 4018812 |
| 1729032000 | 25.18 | -0.46 | -1.79 | 25.38 | 25.53 | 25.0746 | 5596266 |
| 1728945600 | 25.64 | -0.06 | -0.23 | 25.65 | 25.918 | 25.51 | 4361741 |
| 1728686400 | 25.7 | 0.17 | 0.67 | 25.78 | 25.825 | 25.455 | 7373377 |
| 1728600000 | 25.53 | -0.11 | -0.43 | 25.82 | 25.86 | 25.4 | 5562355 |
| 1728513600 | 25.64 | -0.06 | -0.23 | 25.54 | 25.905 | 25.47 | 4530671 |
| 1728427200 | 25.7 | -0.1 | -0.39 | 25.76 | 26 | 25.66 | 4755451 |
| 1728340800 | 25.8 | 1.21 | 4.92 | 25.45 | 26.28 | 25.45 | 15625239 |
| 1728081600 | 24.59 | 0.45 | 1.86 | 24.354 | 24.715 | 24.35 | 5087295 |
| 1727995200 | 24.14 | -0.05 | -0.21 | 23.86 | 24.15 | 23.66 | 4291898 |
| 1727908800 | 24.19 | -0.24 | -0.98 | 24.46 | 24.52 | 23.975 | 6402565 |
| 1727822400 | 24.43 | -0.12 | -0.49 | 24.56 | 24.655 | 24.16 | 4193527 |
| 1727735520 | 24.55 | -0.26 | -1.05 | 24.94 | 24.97 | 24.43 | 5423967 |
| 1727476800 | 24.81 | -0.11 | -0.44 | 24.94 | 25.195 | 24.63 | 4117107 |
| 1727390400 | 24.92 | 0.03 | 0.12 | 24.8 | 25.085 | 24.44 | 5782170 |
| 1727304000 | 24.89 | -0.05 | -0.20 | 24.66 | 25.135 | 24.61 | 7617554 |
| 1727217600 | 24.94 | 0.16 | 0.65 | 25 | 25.195 | 24.53 | 5359929 |
| 1727131200 | 24.78 | 0.2 | 0.81 | 24.64 | 24.84 | 24.3 | 4919012 |
| 1726872000 | 24.58 | 0.38 | 1.57 | 24.14 | 24.7 | 24.14 | 6292622 |
| 1726785600 | 24.2 | 0.02 | 0.08 | 24.48 | 24.735 | 24.03 | 4981777 |
| 1726699200 | 24.18 | -0.06 | -0.25 | 24.44 | 24.66 | 24.052 | 9155420 |
| 1726612800 | 24.24 | 0.29 | 1.21 | 24.05 | 24.365 | 23.93 | 4696217 |
| 1726526400 | 23.95 | 0 | 0.00 | 23.95 | 24.375 | 23.65 | 10466682 |
| 1726267200 | 23.95 | 0.25 | 1.05 | 23.97 | 24.355 | 23.78 | 7068109 |
| 1726180800 | 23.7 | 0.28 | 1.20 | 23.37 | 23.845 | 23.24 | 5324259 |
| 1726094400 | 23.42 | 0.42 | 1.83 | 22.97 | 23.7799 | 22.73 | 7736868 |
| 1726008000 | 23 | 0.59 | 2.63 | 22.33 | 23.01 | 22.18 | 6766042 |
| 1725921600 | 22.41 | 0.41 | 1.86 | 22.5 | 22.99 | 22.18 | 4156372 |
| 1725662400 | 22 | -1.33 | -5.70 | 23.05 | 23.165 | 21.91 | 6645582 |
| 1725576000 | 23.33 | -0.21 | -0.89 | 23.375 | 23.99 | 22.8 | 8287525 |
| 1725489600 | 23.54 | 1.54 | 7.00 | 22.2 | 23.94 | 21.95 | 14534023 |
| 1725403200 | 22 | -0.15 | -0.68 | 22.075 | 22.15 | 21.93 | 5358474 |
| 1725057600 | 22.15 | 0.12 | 0.54 | 22.17 | 22.37 | 21.83 | 3146379 |
| 1724971200 | 22.03 | 0.12 | 0.55 | 22.13 | 22.4 | 22.02 | 3548659 |
| 1724884800 | 21.91 | -0.69 | -3.05 | 22.55 | 22.65 | 21.85 | 3854764 |
| 1724798400 | 22.6 | -0.18 | -0.79 | 22.59 | 22.9599 | 22.49 | 3201430 |
| 1724712000 | 22.78 | -0.09 | -0.39 | 22.76 | 22.98 | 22.36 | 3883809 |
| 1724452800 | 22.87 | -0.12 | -0.52 | 23.12 | 23.21 | 22.77 | 4048072 |
| 1724366400 | 22.99 | 0.15 | 0.66 | 22.96 | 23.52 | 22.79 | 6751750 |
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
