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 | 0.5 | 2.11595429539 | 23.63 | 24.46 | 23.562 | 13001938 | 24.12106563 | CS |
| 4 | 1.52 | 6.72268907563 | 22.61 | 24.46 | 22.21 | 16019886 | 23.40493389 | CS |
| 12 | 2.09 | 9.48275862069 | 22.04 | 24.46 | 21.25 | 15798584 | 22.92419619 | CS |
| 26 | 4.92 | 25.6116605934 | 19.21 | 24.46 | 17.67 | 17003469 | 20.80730948 | CS |
| 52 | 3.94 | 19.5146111937 | 20.19 | 24.46 | 17.67 | 18339118 | 20.51067608 | CS |
| 156 | -1.4 | -5.48374461418 | 25.53 | 27.795 | 17.67 | 20789613 | 21.23849507 | CS |
| 260 | -1.4 | -5.48374461418 | 25.53 | 27.795 | 17.67 | 20789613 | 21.23849507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 24.13 | 0.01 | 0.04 | 24.19 | 24.405 | 24.05 | 11526755 |
| 1732664400 | 24.12 | -0.12 | -0.50 | 24.385 | 24.46 | 23.94 | 12188713 |
| 1732578000 | 24.24 | 0.16 | 0.66 | 24.29 | 24.4 | 23.985 | 26896193 |
| 1732318800 | 24.08 | -0.01 | -0.04 | 24.25 | 24.25 | 24.001 | 10305656 |
| 1732232400 | 24.09 | 0.31 | 1.30 | 23.81 | 24.24 | 23.69 | 8272463 |
| 1732146000 | 23.78 | 0.09 | 0.38 | 23.63 | 23.78 | 23.562 | 7346667 |
| 1732059600 | 23.69 | -0.03 | -0.13 | 23.57 | 23.8 | 23.24 | 9770734 |
| 1731973200 | 23.72 | -0.1 | -0.42 | 23.71 | 24.005 | 23.71 | 14491249 |
| 1731714000 | 23.82 | 0.21 | 0.89 | 23.54 | 24.13 | 23.49 | 15673215 |
| 1731627600 | 23.61 | 0.47 | 2.03 | 23.275 | 23.75 | 23.275 | 13873914 |
| 1731541200 | 23.14 | -0.51 | -2.16 | 23.47 | 23.6 | 23.04 | 16292990 |
| 1731454800 | 23.65 | -0.13 | -0.55 | 23.82 | 23.95 | 23.632 | 10615370 |
| 1731368400 | 23.78 | 0.1 | 0.42 | 23.76 | 23.88 | 23.49 | 13670130 |
| 1731109200 | 23.68 | 0.71 | 3.09 | 22.925 | 23.72 | 22.89 | 16380007 |
| 1731022800 | 22.97 | 0.47 | 2.09 | 22.315 | 23.385 | 22.21 | 28500846 |
| 1730936400 | 22.5 | -0.73 | -3.14 | 23.3 | 23.41 | 22.305 | 16611459 |
| 1730850000 | 23.23 | 0.19 | 0.82 | 23.05 | 23.57 | 22.96 | 17667560 |
| 1730763600 | 23.04 | 0.31 | 1.36 | 22.74 | 23.225 | 22.74 | 17297165 |
| 1730500800 | 22.73 | -0.2 | -0.87 | 22.86 | 23.095 | 22.72 | 15491518 |
| 1730414400 | 22.93 | 0.04 | 0.17 | 22.74 | 23.165 | 22.6106 | 34269193 |
| 1730328000 | 22.89 | 0.11 | 0.48 | 22.61 | 22.99 | 22.56 | 14782686 |
| 1730241600 | 22.78 | -0.1 | -0.44 | 22.68 | 22.909 | 22.63 | 12971309 |
| 1730155200 | 22.88 | 0.24 | 1.06 | 22.84 | 22.89 | 22.575 | 10221596 |
| 1729896000 | 22.64 | -0.33 | -1.44 | 22.98 | 23.02 | 22.63 | 8395721 |
| 1729809600 | 22.97 | 0.21 | 0.92 | 22.9 | 23.09 | 22.775 | 11590986 |
| 1729723200 | 22.76 | -0.17 | -0.74 | 22.82 | 22.955 | 22.51 | 10653108 |
| 1729636800 | 22.93 | 0.01 | 0.04 | 22.6849 | 23.05 | 22.61 | 17766060 |
| 1729550400 | 22.92 | 1.2 | 5.52 | 22.99 | 23.39 | 22.8 | 38281932 |
| 1729291200 | 21.72 | 0.27 | 1.26 | 21.51 | 21.74 | 21.385 | 13309689 |
| 1729204800 | 21.45 | -0.28 | -1.29 | 21.84 | 21.84 | 21.37 | 12260432 |
| 1729118400 | 21.73 | -0.03 | -0.14 | 21.66 | 21.85 | 21.62 | 13919553 |
| 1729032000 | 21.76 | 0.16 | 0.74 | 21.66 | 21.985 | 21.54 | 11925397 |
| 1728945600 | 21.6 | 0.14 | 0.65 | 21.36 | 21.685 | 21.29 | 18666623 |
| 1728686400 | 21.46 | 0.14 | 0.66 | 21.39 | 21.51 | 21.31 | 14451335 |
| 1728600000 | 21.32 | -0.21 | -0.98 | 21.48 | 21.54 | 21.25 | 11795860 |
| 1728513600 | 21.53 | -0.32 | -1.46 | 21.82 | 21.885 | 21.5 | 10437828 |
| 1728427200 | 21.85 | -0.14 | -0.64 | 21.9318 | 22.03 | 21.76 | 11118741 |
| 1728340800 | 21.99 | -0.17 | -0.77 | 22.21 | 22.21 | 21.88 | 9795012 |
| 1728081600 | 22.16 | -0.11 | -0.49 | 22.29 | 22.32 | 22.12 | 8358321 |
| 1727995200 | 22.27 | -0.36 | -1.59 | 22.46 | 22.53 | 22.25 | 10156918 |
| 1727908800 | 22.63 | -0.15 | -0.66 | 22.5581 | 22.72 | 22.4 | 16321801 |
| 1727822400 | 22.78 | -0.35 | -1.51 | 23.17 | 23.18 | 22.68 | 13356005 |
| 1727735520 | 23.13 | -0.13 | -0.56 | 23.37 | 23.4 | 23.075 | 17019601 |
| 1727476800 | 23.26 | 0.13 | 0.56 | 23.14 | 23.435 | 23.03 | 12449330 |
| 1727390400 | 23.13 | 0.13 | 0.57 | 23.15 | 23.29 | 23.03 | 12504567 |
| 1727304000 | 23 | -0.11 | -0.48 | 23.21 | 23.3325 | 22.94 | 12625712 |
| 1727217600 | 23.11 | 0.09 | 0.39 | 23.03 | 23.195 | 22.795 | 14365298 |
| 1727131200 | 23.02 | 0 | 0.00 | 22.95 | 23.15 | 22.76 | 20080827 |
| 1726872000 | 23.02 | 0.12 | 0.52 | 22.83 | 23.03 | 22.71 | 75871876 |
| 1726785600 | 22.9 | -0.29 | -1.25 | 23.34 | 23.34 | 22.885 | 13460886 |
| 1726699200 | 23.19 | -0.2 | -0.86 | 23.365 | 23.5 | 23.075 | 15134527 |
| 1726612800 | 23.39 | 0.01 | 0.04 | 23.49 | 23.52 | 23.15 | 13155047 |
| 1726526400 | 23.38 | -0.01 | -0.04 | 23.47 | 23.52 | 23.17 | 8981215 |
| 1726267200 | 23.39 | 0.31 | 1.34 | 23.09 | 23.41 | 23.09 | 11007774 |
| 1726180800 | 23.08 | -0.01 | -0.04 | 23.1 | 23.18 | 22.7701 | 9153051 |
| 1726094400 | 23.09 | 0.04 | 0.17 | 23.15 | 23.23 | 22.675 | 12941457 |
| 1726008000 | 23.05 | -0.15 | -0.65 | 23.125 | 23.466 | 22.89 | 14901588 |
| 1725921600 | 23.2 | 0.34 | 1.49 | 22.87 | 23.23 | 22.63 | 21842819 |
| 1725662400 | 22.86 | 0.35 | 1.55 | 22.72 | 23 | 22.6525 | 18529006 |
| 1725576000 | 22.51 | 0 | 0.00 | 22.545 | 22.68 | 22.38 | 15118311 |
| 1725489600 | 22.51 | 0.41 | 1.86 | 22.04 | 22.63 | 22 | 22620171 |
| 1725403200 | 22.1 | 0.15 | 0.68 | 21.8493 | 22.24 | 21.691 | 13519418 |
| 1725057600 | 21.95 | 0.2 | 0.92 | 21.83 | 21.9549 | 21.72 | 14007432 |
| 1724971200 | 21.75 | 0.03 | 0.14 | 21.81 | 21.93 | 21.53 | 12026901 |
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
