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 | 0.3113 | 1.59641025641 | 19.5 | 19.89 | 19.36 | 4977147 | 19.67582792 | CS |
| 4 | 0.0413 | 0.208902377339 | 19.77 | 20.03 | 18.615 | 6085777 | 19.3973691 | CS |
| 12 | -0.3287 | -1.6320754717 | 20.14 | 21.11 | 18.615 | 5969970 | 19.89664505 | CS |
| 26 | -0.2887 | -1.43631840796 | 20.1 | 21.11 | 18.56 | 4769214 | 19.87565565 | CS |
| 52 | 1.9613 | 10.98767507 | 17.85 | 21.11 | 17.225 | 4282155 | 19.56890255 | CS |
| 156 | 11.4113 | 135.848809524 | 8.4 | 27.18 | 5.45 | 11961169 | 10.68179486 | CS |
| 260 | 10.6713 | 116.753829322 | 9.14 | 27.18 | 3.51 | 13540663 | 9.34889416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.81 | 0.03 | 0.15 | 19.76 | 19.95 | 19.75 | 5760830 |
| 1732232400 | 19.78 | 0.31 | 1.59 | 19.5 | 19.81 | 19.48 | 4358898 |
| 1732146000 | 19.47 | -0.28 | -1.42 | 19.7 | 19.72 | 19.36 | 5485940 |
| 1732059600 | 19.75 | 0.03 | 0.15 | 19.61 | 19.89 | 19.61 | 5035080 |
| 1731973200 | 19.72 | 0.03 | 0.15 | 19.62 | 19.8 | 19.51 | 5327289 |
| 1731714000 | 19.69 | 0.1 | 0.51 | 19.5 | 19.72 | 19.45 | 4678528 |
| 1731627600 | 19.59 | -0.03 | -0.15 | 19.6 | 19.745 | 19.54 | 3396752 |
| 1731541200 | 19.62 | 0.14 | 0.72 | 19.6 | 19.7299 | 19.53 | 4190654 |
| 1731454800 | 19.48 | -0.35 | -1.77 | 19.7 | 19.74 | 19.42 | 4267479 |
| 1731368400 | 19.83 | 0 | 0.00 | 19.87 | 19.96 | 19.76 | 5706017 |
| 1731109200 | 19.83 | 0.36 | 1.85 | 19.53 | 20.03 | 19.51 | 8654947 |
| 1731022800 | 19.47 | 0.42 | 2.20 | 19.14 | 19.48 | 19.11 | 7157678 |
| 1730936400 | 19.05 | -0.22 | -1.14 | 19.16 | 19.22 | 18.615 | 9598530 |
| 1730850000 | 19.27 | 0.23 | 1.21 | 19.07 | 19.29 | 19.01 | 2936753 |
| 1730763600 | 19.04 | 0.08 | 0.42 | 19 | 19.13 | 18.96 | 4871060 |
| 1730500800 | 18.96 | -0.05 | -0.26 | 19.2 | 19.28 | 18.92 | 6430173 |
| 1730414400 | 19.01 | -0.32 | -1.66 | 19.36 | 19.43 | 19.01 | 10019062 |
| 1730328000 | 19.33 | 0.15 | 0.78 | 19.23 | 19.375 | 19.19 | 8420699 |
| 1730241600 | 19.18 | 0 | 0.00 | 19.12 | 19.2357 | 18.718 | 8075525 |
| 1730155200 | 19.18 | -0.31 | -1.59 | 19.54 | 19.55 | 19.1112 | 7584397 |
| 1729896000 | 19.49 | -0.21 | -1.07 | 19.77 | 19.89 | 19.46 | 5520086 |
| 1729809600 | 19.7 | 0.15 | 0.77 | 19.48 | 19.725 | 19.35 | 6301207 |
| 1729723200 | 19.55 | -0.09 | -0.46 | 19.58 | 19.7299 | 19.46 | 5858760 |
| 1729636800 | 19.64 | -0.22 | -1.11 | 19.82 | 19.855 | 19.54 | 4542048 |
| 1729550400 | 19.86 | -0.42 | -2.07 | 20.23 | 20.29 | 19.85 | 4562507 |
| 1729291200 | 20.28 | 0.13 | 0.65 | 20.17 | 20.37 | 20.17 | 4020655 |
| 1729204800 | 20.15 | -0.01 | -0.05 | 20.17 | 20.21 | 20.095 | 3336685 |
| 1729118400 | 20.16 | 0.2 | 1.00 | 20.08 | 20.195 | 20.03 | 3650572 |
| 1729032000 | 19.96 | 0.19 | 0.96 | 19.78 | 20.07 | 19.78 | 4391963 |
| 1728945600 | 19.77 | 0.14 | 0.71 | 19.62 | 19.8 | 19.54 | 3886223 |
| 1728686400 | 19.63 | -0.19 | -0.96 | 19.85 | 19.87 | 19.6 | 4390657 |
| 1728600000 | 19.82 | 0.15 | 0.76 | 19.6 | 19.82 | 19.51 | 3971024 |
| 1728513600 | 19.67 | 0 | 0.00 | 19.66 | 19.8 | 19.6007 | 4329553 |
| 1728427200 | 19.67 | 0.31 | 1.60 | 19.49 | 19.68 | 19.38 | 4594634 |
| 1728340800 | 19.36 | -0.27 | -1.38 | 19.61 | 19.635 | 19.27 | 4706590 |
| 1728081600 | 19.63 | -0.04 | -0.20 | 19.67 | 19.735 | 19.45 | 5816422 |
| 1727995200 | 19.67 | 0.08 | 0.41 | 19.55 | 19.7 | 19.29 | 7446940 |
| 1727908800 | 19.59 | -0.06 | -0.31 | 19.63 | 19.7 | 19.54 | 4480457 |
| 1727822400 | 19.65 | -0.42 | -2.09 | 20.02 | 20.05 | 19.56 | 9275583 |
| 1727736000 | 20.07 | -0.59 | -2.86 | 19.97 | 20.1 | 19.86 | 9346003 |
| 1727476800 | 20.66 | 0.26 | 1.27 | 20.62 | 20.7 | 20.43 | 6539582 |
| 1727390400 | 20.4 | 0.1 | 0.49 | 20.5 | 20.51 | 20.26 | 6875907 |
| 1727304000 | 20.3 | -0.27 | -1.31 | 20.45 | 20.505 | 20.3 | 8279623 |
| 1727217600 | 20.57 | 0.26 | 1.28 | 20.37 | 20.65 | 20.37 | 9128806 |
| 1727131200 | 20.31 | -0.57 | -2.73 | 20.8 | 20.85 | 20.25 | 10238889 |
| 1726872000 | 20.88 | 0.08 | 0.38 | 20.92 | 21.03 | 20.82 | 8568894 |
| 1726785600 | 20.8 | -0.02 | -0.10 | 21.09 | 21.11 | 20.775 | 7403801 |
| 1726699200 | 20.82 | 0.11 | 0.53 | 20.74 | 20.99 | 20.58 | 7396411 |
| 1726612800 | 20.71 | -0.13 | -0.62 | 20.88 | 20.92 | 20.67 | 6298481 |
| 1726526400 | 20.84 | 0.39 | 1.91 | 20.5 | 20.865 | 20.42 | 7200495 |
| 1726267200 | 20.45 | 0.13 | 0.64 | 20.45 | 20.5 | 20.345 | 6867168 |
| 1726180800 | 20.32 | 0.1 | 0.49 | 20.23 | 20.38 | 20.17 | 4594644 |
| 1726094400 | 20.22 | -0.08 | -0.39 | 20.23 | 20.268 | 20.03 | 3646935 |
| 1726008000 | 20.3 | 0.08 | 0.40 | 20.26 | 20.38 | 20.23 | 6390012 |
| 1725921600 | 20.22 | 0.05 | 0.25 | 20.21 | 20.32 | 20.16 | 6176620 |
| 1725662400 | 20.17 | 0.03 | 0.15 | 20.21 | 20.27 | 20.01 | 6412095 |
| 1725576000 | 20.14 | 0.14 | 0.70 | 20.09 | 20.21 | 20.04 | 6711584 |
| 1725489600 | 20 | -0.1 | -0.50 | 20.1 | 20.15 | 19.935 | 3315311 |
| 1725403200 | 20.1 | -0.06 | -0.30 | 20.1 | 20.1999 | 20.05 | 3909424 |
| 1725057600 | 20.16 | 0.11 | 0.55 | 20.14 | 20.25 | 20.03 | 5649545 |
| 1724971200 | 20.05 | 0.06 | 0.30 | 20.03 | 20.105 | 19.94 | 3563060 |
| 1724884800 | 19.99 | 0.04 | 0.20 | 19.97 | 20.065 | 19.84 | 4102454 |
| 1724798400 | 19.95 | -0.18 | -0.89 | 20.04 | 20.15 | 19.94 | 3244608 |
| 1724712000 | 20.13 | 0.12 | 0.60 | 20.11 | 20.31 | 20.1 | 4185929 |
| 1724452800 | 20.01 | 0.13 | 0.65 | 19.99 | 20.17 | 19.92 | 3737489 |
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
