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 | 0.6 | 2.7161611589 | 22.09 | 23 | 21.38 | 4331933 | 22.08146071 | CS |
| 4 | -2.21 | -8.87550200803 | 24.9 | 25.255 | 20.745 | 3854071 | 22.65998083 | CS |
| 12 | 2.25 | 11.0078277886 | 20.44 | 26.045 | 18.5 | 3675314 | 22.19389847 | CS |
| 26 | 0.77 | 3.51277372263 | 21.92 | 26.045 | 17.86 | 3731401 | 21.61145513 | CS |
| 52 | 7.96 | 54.0393754243 | 14.73 | 26.045 | 12.16 | 3979393 | 18.85597506 | CS |
| 156 | 4.72 | 26.265998887 | 17.97 | 26.045 | 12.16 | 3806411 | 17.70886461 | CS |
| 260 | 4.72 | 26.265998887 | 17.97 | 26.045 | 12.16 | 3806411 | 17.70886461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.58 | -0.33 | -1.44 | 23.04 | 23.15 | 22.57 | 2794652 |
| 1732232400 | 22.91 | 0.49 | 2.19 | 22.87 | 22.92 | 22.38 | 2372495 |
| 1732146000 | 22.42 | -0.33 | -1.45 | 22.55 | 22.63 | 22.25 | 2544782 |
| 1732059600 | 22.75 | 0.05 | 0.22 | 23 | 23 | 22.45 | 2635781 |
| 1731973200 | 22.7 | 1.29 | 6.03 | 22.48 | 22.89 | 22.18 | 3785034 |
| 1731714000 | 21.41 | -0.47 | -2.15 | 22.09 | 22.2395 | 21.38 | 10321571 |
| 1731627600 | 21.88 | 0.36 | 1.67 | 21.51 | 21.88 | 21.16 | 4596176 |
| 1731541200 | 21.52 | -0.48 | -2.18 | 22.22 | 22.5 | 21.4 | 3076509 |
| 1731454800 | 22 | 0.31 | 1.43 | 21.52 | 22.055 | 21.34 | 3550584 |
| 1731368400 | 21.69 | -0.95 | -4.20 | 21.55 | 21.97 | 21.03 | 5617121 |
| 1731109200 | 22.64 | -0.77 | -3.29 | 23.03 | 23.23 | 22.25 | 2955627 |
| 1731022800 | 23.41 | 0.94 | 4.18 | 22.91 | 23.515 | 22.48 | 3731040 |
| 1730936400 | 22.47 | -0.07 | -0.31 | 20.85 | 22.88 | 20.745 | 6400257 |
| 1730850000 | 22.54 | -0.2 | -0.88 | 23.03 | 23.16 | 22.36 | 4455441 |
| 1730763600 | 22.74 | -0.25 | -1.09 | 23.03 | 23.2 | 22.64 | 2248945 |
| 1730500800 | 22.99 | -0.42 | -1.79 | 23.77 | 23.82 | 22.9303 | 2615402 |
| 1730414400 | 23.41 | -0.93 | -3.82 | 23.73 | 23.74 | 22.895 | 5399430 |
| 1730328000 | 24.34 | -0.61 | -2.44 | 24.86 | 24.86 | 23.99 | 2532235 |
| 1730241600 | 24.95 | 0.51 | 2.09 | 24.88 | 25.18 | 24.57 | 2975915 |
| 1730155200 | 24.44 | -0.29 | -1.17 | 24.6 | 24.775 | 24.3134 | 2203990 |
| 1729896000 | 24.73 | -0.63 | -2.48 | 24.9 | 25.255 | 24.65 | 3063082 |
| 1729809600 | 25.36 | -0.19 | -0.74 | 25.81 | 25.83 | 24.745 | 4636573 |
| 1729723200 | 25.55 | -0.3 | -1.16 | 25.14 | 25.655 | 25.02 | 4404093 |
| 1729636800 | 25.85 | 1.03 | 4.15 | 25.36 | 26.045 | 25.13 | 5588559 |
| 1729550400 | 24.82 | 0.41 | 1.68 | 25.45 | 25.73 | 24.705 | 8449773 |
| 1729291200 | 24.41 | 2.33 | 10.55 | 22.56 | 24.555 | 22.45 | 7934337 |
| 1729204800 | 22.08 | 0.07 | 0.32 | 22.28 | 22.368 | 21.91 | 2103762 |
| 1729118400 | 22.01 | -0.28 | -1.26 | 22.51 | 23.07 | 22.01 | 2887724 |
| 1729032000 | 22.29 | 0.26 | 1.18 | 22.09 | 22.335 | 21.76 | 2025114 |
| 1728945600 | 22.03 | -0.23 | -1.03 | 22.07 | 22.2965 | 21.71 | 1548370 |
| 1728686400 | 22.26 | -0.2 | -0.89 | 22.6 | 22.91 | 22.25 | 3412874 |
| 1728600000 | 22.46 | 1.24 | 5.84 | 21.42 | 22.56 | 21.15 | 3423001 |
| 1728513600 | 21.22 | 0.04 | 0.19 | 21.14 | 21.24 | 20.73 | 1580391 |
| 1728427200 | 21.18 | -0.04 | -0.19 | 21.05 | 21.21 | 20.72 | 1898349 |
| 1728340800 | 21.22 | -0.29 | -1.35 | 21.34 | 21.38 | 20.971 | 1911900 |
| 1728081600 | 21.51 | 0.15 | 0.70 | 21.36 | 22.16 | 21.26 | 2514577 |
| 1727995200 | 21.36 | -0.18 | -0.84 | 21.34 | 21.4 | 20.9501 | 1789101 |
| 1727908800 | 21.54 | -0.01 | -0.05 | 21.69 | 22.0635 | 21.3701 | 1878561 |
| 1727822400 | 21.55 | 0.68 | 3.26 | 21.31 | 21.61 | 21.13 | 3922881 |
| 1727736000 | 20.87 | -0.58 | -2.70 | 21.29 | 21.29 | 20.52 | 3162778 |
| 1727476800 | 21.45 | -0.9 | -4.03 | 22.14 | 22.33 | 21.375 | 3380191 |
| 1727390400 | 22.35 | 0.47 | 2.15 | 22.18 | 22.785 | 22.02 | 5227060 |
| 1727304000 | 21.88 | -0.32 | -1.44 | 21.86 | 22.31 | 21.71 | 4241833 |
| 1727217600 | 22.2 | 1.26 | 6.02 | 21.15 | 22.32 | 21.0741 | 5959599 |
| 1727131200 | 20.94 | -0.41 | -1.92 | 21.26 | 21.69 | 20.915 | 2341708 |
| 1726872000 | 21.35 | 0.33 | 1.57 | 21.4 | 21.63 | 21.135 | 8771336 |
| 1726785600 | 21.02 | 0.6 | 2.94 | 21.57 | 21.57 | 20.67 | 3497103 |
| 1726699200 | 20.42 | -0.47 | -2.25 | 20.87 | 21.69 | 20.4 | 3529935 |
| 1726612800 | 20.89 | -0.34 | -1.60 | 21.11 | 21.48 | 20.815 | 2869050 |
| 1726526400 | 21.23 | 0.03 | 0.14 | 21.3 | 21.75 | 21.16 | 3649443 |
| 1726267200 | 21.2 | 0.69 | 3.36 | 20.77 | 21.33 | 20.77 | 4886308 |
| 1726180800 | 20.51 | 1.22 | 6.32 | 19.78 | 20.875 | 19.78 | 4534715 |
| 1726094400 | 19.29 | 0.33 | 1.74 | 18.87 | 19.305 | 18.71 | 2526574 |
| 1726008000 | 18.96 | 0.15 | 0.80 | 18.99 | 18.99 | 18.5 | 2195874 |
| 1725921600 | 18.81 | 0.19 | 1.02 | 18.78 | 18.98 | 18.7 | 1688146 |
| 1725662400 | 18.62 | -0.67 | -3.47 | 19.4 | 19.4 | 18.525 | 3340357 |
| 1725576000 | 19.29 | 0.31 | 1.63 | 19.45 | 19.77 | 19.185 | 2311043 |
| 1725489600 | 18.98 | -0.17 | -0.89 | 19.13 | 19.23 | 18.86 | 2898871 |
| 1725403200 | 19.15 | -1.06 | -5.24 | 19.82 | 19.86 | 18.82 | 4040485 |
| 1725057600 | 20.21 | -0.26 | -1.27 | 20.44 | 20.475 | 20 | 2799750 |
| 1724971200 | 20.47 | 0.14 | 0.69 | 20.52 | 20.59 | 20.345 | 1979501 |
| 1724884800 | 20.33 | -0.87 | -4.10 | 20.58 | 20.74 | 20.09 | 3989828 |
| 1724798400 | 21.2 | -0.16 | -0.75 | 21.28 | 21.28 | 20.84 | 1916665 |
| 1724712000 | 21.36 | 0.03 | 0.14 | 21.79 | 21.89 | 21.2735 | 2158432 |
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
