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 | -0.795 | -3.43264248705 | 23.16 | 23.31 | 22 | 1440525 | 22.6102077 | CS |
| 4 | -0.435 | -1.90789473684 | 22.8 | 23.905 | 22 | 1698666 | 22.83040002 | CS |
| 12 | 0.255 | 1.15332428765 | 22.11 | 24.93 | 21.12 | 2028809 | 22.72032695 | CS |
| 26 | 1.205 | 5.69470699433 | 21.16 | 24.93 | 19.45 | 2222086 | 22.22519425 | CS |
| 52 | 7.515 | 50.6060606061 | 14.85 | 24.93 | 13.6801 | 3437121 | 19.50054497 | CS |
| 156 | -10.595 | -32.1450242718 | 32.96 | 33.55 | 12.88 | 5010731 | 20.13729048 | CS |
| 260 | -10.605 | -32.1656050955 | 32.97 | 46.45 | 11.72 | 5412886 | 21.93496321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 22.25 | -0.42 | -1.85 | 22.32 | 22.62 | 22 | 1693587 |
| 1732059600 | 22.67 | 0.37 | 1.66 | 22.16 | 22.74 | 22.03 | 1373687 |
| 1731973200 | 22.3 | -0.57 | -2.49 | 22.89 | 22.89 | 22.04 | 1374838 |
| 1731714000 | 22.87 | -0.15 | -0.65 | 22.84 | 23.13 | 22.8 | 1430370 |
| 1731627600 | 23.02 | -0.04 | -0.17 | 23.22 | 23.32 | 22.77 | 1431594 |
| 1731541200 | 23.06 | -0.03 | -0.13 | 23.15 | 23.6 | 23.01 | 1383139 |
| 1731454800 | 23.09 | 0.45 | 1.99 | 22.51 | 23.1 | 22.51 | 1449209 |
| 1731368400 | 22.64 | 0.12 | 0.53 | 22.7 | 22.985 | 22.585 | 1460369 |
| 1731109200 | 22.52 | -0.39 | -1.70 | 22.91 | 22.99 | 22.465 | 2048792 |
| 1731022800 | 22.91 | 0.34 | 1.51 | 22.5 | 23.19 | 22.4 | 1473208 |
| 1730936400 | 22.57 | -0.15 | -0.66 | 23.4 | 23.405 | 22.2814 | 1654139 |
| 1730850000 | 22.72 | -0.19 | -0.83 | 22.91 | 23.07 | 22.565 | 1235063 |
| 1730763600 | 22.91 | 0.35 | 1.55 | 22.57 | 23.03 | 22.45 | 1348875 |
| 1730500800 | 22.56 | -0.05 | -0.22 | 22.69 | 22.935 | 22.485 | 1613695 |
| 1730414400 | 22.61 | -0.77 | -3.29 | 23.27 | 23.435 | 22.59 | 4010346 |
| 1730328000 | 23.38 | -0.26 | -1.10 | 23.56 | 23.905 | 22.94 | 1944131 |
| 1730241600 | 23.64 | 0.42 | 1.81 | 23.16 | 23.9 | 23.08 | 2848900 |
| 1730155200 | 23.22 | 0.49 | 2.16 | 22.72 | 23.41 | 22.675 | 1737872 |
| 1729896000 | 22.73 | 0.19 | 0.84 | 22.71 | 22.98 | 22.47 | 1530873 |
| 1729809600 | 22.54 | -0.15 | -0.66 | 22.8 | 22.96 | 22.43 | 1328884 |
| 1729723200 | 22.69 | -0.44 | -1.90 | 23 | 23.3 | 22.66 | 1273693 |
| 1729636800 | 23.13 | -0.86 | -3.58 | 23.97 | 24 | 23.07 | 1769735 |
| 1729550400 | 23.99 | -0.68 | -2.76 | 24.62 | 24.835 | 23.91 | 1815456 |
| 1729291200 | 24.67 | 0.21 | 0.86 | 24.46 | 24.93 | 24.4 | 1666949 |
| 1729204800 | 24.46 | 0.04 | 0.16 | 24.38 | 24.65 | 24.2 | 1185608 |
| 1729118400 | 24.42 | 0.34 | 1.41 | 24.26 | 24.82 | 24.175 | 2413314 |
| 1729032000 | 24.08 | 1.17 | 5.11 | 22.81 | 24.19 | 22.78 | 3716384 |
| 1728945600 | 22.91 | 0.56 | 2.51 | 22.33 | 22.93 | 22.09 | 2131331 |
| 1728686400 | 22.35 | 0.39 | 1.78 | 22.06 | 22.42 | 22.06 | 1161627 |
| 1728600000 | 21.96 | 0.02 | 0.09 | 21.89 | 22.06 | 21.525 | 1355615 |
| 1728513600 | 21.94 | -0.05 | -0.23 | 22.03 | 22.1235 | 21.81 | 964020 |
| 1728427200 | 21.99 | 0.08 | 0.37 | 21.97 | 22.24 | 21.75 | 1512188 |
| 1728340800 | 21.91 | -0.06 | -0.27 | 21.89 | 21.97 | 21.56 | 1700401 |
| 1728081600 | 21.97 | 0.5 | 2.33 | 21.8 | 22.29 | 21.68 | 1731599 |
| 1727995200 | 21.47 | 0.05 | 0.23 | 21.23 | 21.62 | 21.12 | 1717480 |
| 1727908800 | 21.42 | -0.28 | -1.29 | 21.51 | 22 | 21.35 | 2067817 |
| 1727822400 | 21.7 | -0.79 | -3.51 | 22.39 | 22.61 | 21.69 | 1902988 |
| 1727736000 | 22.49 | 0.29 | 1.31 | 22.26 | 22.735 | 22.17 | 1765053 |
| 1727476800 | 22.2 | -0.27 | -1.20 | 22.48 | 22.55 | 22.06 | 1653199 |
| 1727390400 | 22.47 | -0.17 | -0.75 | 22.54 | 22.636 | 21.95 | 3365139 |
| 1727304000 | 22.64 | -0.57 | -2.46 | 23.14 | 23.21 | 22.55 | 2191752 |
| 1727217600 | 23.21 | 0.21 | 0.91 | 23.05 | 23.55 | 22.85 | 2784347 |
| 1727131200 | 23 | -0.02 | -0.09 | 22.87 | 23.12 | 22.47 | 1983769 |
| 1726872000 | 23.02 | 0.11 | 0.48 | 22.86 | 23.23 | 22.71 | 2563000 |
| 1726785600 | 22.91 | 0.35 | 1.55 | 22.92 | 23 | 22.66 | 2060148 |
| 1726699200 | 22.56 | 0 | 0.00 | 22.68 | 23.07 | 22.475 | 2061739 |
| 1726612800 | 22.56 | 0.02 | 0.09 | 22.69 | 23.04 | 22.435 | 1563884 |
| 1726526400 | 22.54 | 0.14 | 0.63 | 22.37 | 22.71 | 22.37 | 1474665 |
| 1726267200 | 22.4 | -0.1 | -0.44 | 22.79 | 23.14 | 22.295 | 2490511 |
| 1726180800 | 22.5 | 0.39 | 1.76 | 22.02 | 22.52 | 22 | 1245235 |
| 1726094400 | 22.11 | -0.13 | -0.58 | 22.12 | 22.17 | 21.7 | 2144429 |
| 1726008000 | 22.24 | 0.16 | 0.72 | 22.12 | 22.31 | 21.55 | 3554548 |
| 1725921600 | 22.08 | -0.74 | -3.24 | 22.84 | 22.84 | 21.97 | 2526042 |
| 1725662400 | 22.82 | 0.22 | 0.97 | 22.22 | 22.835 | 22.19 | 2057745 |
| 1725576000 | 22.6 | -0.18 | -0.79 | 23.01 | 23.28 | 22.54 | 4008005 |
| 1725489600 | 22.78 | -0.04 | -0.18 | 22.97 | 23.58 | 22.57 | 4978423 |
| 1725403200 | 22.82 | 0.48 | 2.15 | 21.97 | 22.88 | 21.84 | 3107334 |
| 1725057600 | 22.34 | 0.35 | 1.59 | 22.25 | 22.52 | 22.05 | 3768634 |
| 1724971200 | 21.99 | -0.04 | -0.18 | 22.11 | 22.51 | 21.78 | 3259327 |
| 1724884800 | 22.03 | 0.89 | 4.21 | 22 | 23.23 | 21.49 | 9386255 |
| 1724798400 | 21.14 | -0.53 | -2.45 | 21.01 | 21.45 | 20.92 | 6677876 |
| 1724712000 | 21.67 | -0.06 | -0.28 | 21.76 | 21.86 | 21.44 | 2586216 |
| 1724452800 | 21.73 | 0.58 | 2.74 | 21.33 | 21.795 | 21.22 | 2224796 |
| 1724366400 | 21.15 | -0.28 | -1.31 | 21.41 | 21.41 | 21.05 | 1817999 |
| 1724280000 | 21.43 | -0.7 | -3.16 | 22.05 | 22.42 | 21.055 | 2953297 |
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
