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 | 0.2167 | 0.894814863754 | 24.2173 | 24.49 | 24.08 | 2587 | 24.3940124 | CS |
| 4 | 0.004 | 0.0163733115023 | 24.43 | 24.49 | 24.0001 | 1434 | 24.37864211 | CS |
| 12 | 0.474 | 1.97829716194 | 23.96 | 24.49 | 23.5088 | 2036 | 24.21704766 | CS |
| 26 | 0.344 | 1.42797841428 | 24.09 | 24.49 | 23.41 | 1868 | 24.07646866 | CS |
| 52 | 0.624 | 2.62074758505 | 23.81 | 24.5 | 21.44 | 2171 | 23.47670057 | CS |
| 156 | -2.316 | -8.65794392523 | 26.75 | 27.082 | 20.04 | 2713 | 24.45542404 | CS |
| 260 | -0.326 | -1.31663974152 | 24.76 | 27.082 | 20.04 | 4676 | 25.00101068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 24.44 | 0.03 | 0.12 | 24.41 | 24.44 | 24.15 | 1838 |
| 1721947200 | 24.4106 | 0.05 | 0.21 | 24.14 | 24.43 | 24.1 | 3854 |
| 1721860800 | 24.36 | 0 | 0.00 | 24.4 | 24.4 | 24.36 | 26 |
| 1721774400 | 24.36 | -0.09 | -0.37 | 24.49 | 24.49 | 24.1938 | 6128 |
| 1721688000 | 24.45 | -0.04 | -0.16 | 24.2173 | 24.45 | 24.08 | 1087 |
| 1721428800 | 24.49 | 0 | 0.00 | 24.4 | 24.49 | 24.35 | 207 |
| 1721342400 | 24.49 | 0.13 | 0.53 | 24.16 | 24.49 | 24.16 | 945 |
| 1721256000 | 24.36 | -0.02 | -0.07 | 24.37 | 24.37 | 24.0001 | 2212 |
| 1721169600 | 24.378 | -0.11 | -0.45 | 24.47 | 24.47 | 24.19 | 565 |
| 1721083200 | 24.4893 | 0.07 | 0.28 | 24.39 | 24.4893 | 24.235 | 2088 |
| 1720824000 | 24.42 | 0.14 | 0.58 | 24.2 | 24.42 | 24.04 | 1722 |
| 1720737600 | 24.28 | 0.03 | 0.12 | 24.12 | 24.28 | 24.12 | 820 |
| 1720651200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.24 | 518 |
| 1720564800 | 24.25 | -0.14 | -0.57 | 24.18 | 24.25 | 24.18 | 831 |
| 1720478400 | 24.39 | -0.03 | -0.11 | 24.0001 | 24.41 | 24.0001 | 1265 |
| 1720219200 | 24.4169 | 0 | 0.00 | 24.4169 | 24.4169 | 24.4169 | 57 |
| 1720040640 | 24.4169 | 0.22 | 0.90 | 24.4 | 24.4169 | 24.2933 | 768 |
| 1719960000 | 24.2 | -0.07 | -0.29 | 24.25 | 24.25 | 24.008 | 1814 |
| 1719873600 | 24.27 | -0.12 | -0.49 | 24.43 | 24.43 | 24.03 | 508 |
| 1719614400 | 24.39 | 0 | 0.00 | 24.39 | 24.39 | 24.39 | 0 |
| 1719528000 | 24.39 | 0 | 0.00 | 24.39 | 24.39 | 24.39 | 160 |
| 1719441600 | 24.39 | 0.14 | 0.58 | 24 | 24.39 | 24 | 4477 |
| 1719355200 | 24.25 | 0 | 0.00 | 24.18 | 24.25 | 24.18 | 180 |
| 1719268800 | 24.25 | -0.01 | -0.04 | 24.17 | 24.26 | 23.98 | 2710 |
| 1719009600 | 24.26 | -0.01 | -0.04 | 24.11 | 24.26 | 23.99 | 1447 |
| 1718923200 | 24.27 | -0.01 | -0.04 | 24.36 | 24.36 | 24.04 | 1653 |
| 1718750400 | 24.28 | -0.01 | -0.04 | 24.12 | 24.28 | 24.04 | 1302 |
| 1718664000 | 24.29 | 0 | 0.00 | 24.03 | 24.29 | 24.03 | 319 |
| 1718404800 | 24.29 | -0.11 | -0.44 | 24.11 | 24.29 | 24.1 | 1403 |
| 1718318400 | 24.398 | 0.04 | 0.16 | 24.2 | 24.47 | 24.1001 | 5923 |
| 1718232000 | 24.358 | 0 | 0.01 | 24.49 | 24.49 | 24.22 | 2117 |
| 1718145600 | 24.355 | 0.02 | 0.08 | 24.2399 | 24.355 | 24.12 | 620 |
| 1718059200 | 24.3363 | -0.07 | -0.28 | 24.13 | 24.4 | 24.13 | 1190 |
| 1717800000 | 24.405 | 0.01 | 0.02 | 24.405 | 24.405 | 24.4 | 2577 |
| 1717713600 | 24.4 | 0.35 | 1.46 | 24.17 | 24.42 | 23.81 | 10580 |
| 1717627200 | 24.05 | -0 | -0.00 | 24.09 | 24.1 | 24.05 | 1614 |
| 1717540800 | 24.0501 | -0 | -0.00 | 24.09 | 24.09 | 24.05 | 1184 |
| 1717454400 | 24.051 | -0.04 | -0.16 | 24.08 | 24.0899 | 23.81 | 1933 |
| 1717195200 | 24.0899 | 0.09 | 0.37 | 23.96 | 24.0899 | 23.9 | 1976 |
| 1717108800 | 24 | -0.05 | -0.21 | 23.96 | 24.01 | 23.91 | 1398 |
| 1717022400 | 24.05 | 0.14 | 0.56 | 23.83 | 24.15 | 23.83 | 1000 |
| 1716936000 | 23.915 | -0.07 | -0.27 | 24.0025 | 24.0025 | 23.8896 | 1286 |
| 1716590400 | 23.98 | -0.2 | -0.83 | 23.99 | 24.01 | 23.85 | 1864 |
| 1716504000 | 24.18 | 0.18 | 0.77 | 23.995 | 24.18 | 23.995 | 855 |
| 1716417600 | 23.995 | 0.01 | 0.05 | 23.812 | 24 | 23.812 | 2813 |
| 1716331200 | 23.9824 | -0.03 | -0.11 | 23.83 | 23.9824 | 23.83 | 684 |
| 1716244800 | 24.01 | -0.04 | -0.17 | 24.01 | 24.0101 | 24.01 | 642 |
| 1715985600 | 24.05 | 0 | 0.00 | 23.99 | 24.05 | 23.92 | 280 |
| 1715899200 | 24.05 | -0.14 | -0.58 | 23.7 | 24.17 | 23.7 | 8006 |
| 1715812800 | 24.19 | 0.04 | 0.16 | 23.94 | 24.19 | 23.9 | 4426 |
| 1715726400 | 24.1521 | 0.05 | 0.22 | 24.1 | 24.1521 | 23.85 | 1295 |
| 1715640000 | 24.1 | 0.14 | 0.60 | 23.9976 | 24.1 | 23.72 | 4106 |
| 1715380800 | 23.9572 | -0.04 | -0.16 | 24.034 | 24.05 | 23.9572 | 540 |
| 1715294400 | 23.995 | -0.06 | -0.24 | 23.8409 | 24.19 | 23.8394 | 2922 |
| 1715208000 | 24.0539 | 0.2 | 0.85 | 23.5088 | 24.0539 | 23.5088 | 1706 |
| 1715121600 | 23.85 | -0.12 | -0.50 | 23.98 | 24.13 | 23.685 | 7400 |
| 1715035200 | 23.9699 | 0.08 | 0.33 | 23.96 | 23.97 | 23.71 | 2160 |
| 1714776000 | 23.89 | 0.12 | 0.48 | 23.71 | 23.9 | 23.67 | 2460 |
| 1714689600 | 23.7748 | 0.07 | 0.32 | 23.95 | 23.95 | 23.58 | 1909 |
| 1714603200 | 23.7 | -0.28 | -1.17 | 23.57 | 23.9 | 23.55 | 2626 |
| 1714516800 | 23.98 | 0.08 | 0.33 | 23.65 | 23.98 | 23.6 | 1393 |
| 1714430400 | 23.9 | -0.03 | -0.13 | 23.69 | 23.9 | 23.49 | 2395 |
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
