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 | 1.44 | 5.66706021251 | 25.41 | 27.57 | 25.31 | 56745 | 26.95576341 | CS |
| 4 | 4.72 | 21.3285133303 | 22.13 | 27.57 | 21.64 | 49372 | 24.78723778 | CS |
| 12 | 6.06 | 29.1486291486 | 20.79 | 27.57 | 20.42 | 48585 | 23.16830709 | CS |
| 26 | 3.58 | 15.3846153846 | 23.27 | 27.57 | 19 | 40627 | 22.25869616 | CS |
| 52 | 3.69 | 15.932642487 | 23.16 | 27.57 | 19 | 41469 | 22.65727042 | CS |
| 156 | 3.69 | 15.932642487 | 23.16 | 27.57 | 19 | 41469 | 22.65727042 | CS |
| 260 | 3.69 | 15.932642487 | 23.16 | 27.57 | 19 | 41469 | 22.65727042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 26.67 | -0.33 | -1.22 | 27.16 | 27.16 | 26.63 | 22516 |
| 1721342400 | 27 | -0.25 | -0.92 | 27 | 27.57 | 26.74 | 55077 |
| 1721256000 | 27.25 | -0.18 | -0.66 | 27.13 | 27.35 | 26.56 | 54155 |
| 1721169600 | 27.43 | 1.54 | 5.95 | 26.3 | 27.45 | 26.3 | 97426 |
| 1721083200 | 25.89 | 0.81 | 3.23 | 25.41 | 26.15 | 25.31 | 54552 |
| 1720824000 | 25.08 | -0.4 | -1.57 | 25.78 | 25.78 | 24.33 | 59782 |
| 1720737600 | 25.48 | 1.03 | 4.21 | 24.99 | 26.01 | 24.93 | 99109 |
| 1720651200 | 24.45 | 0.82 | 3.47 | 23.71 | 24.475 | 23.48 | 28048 |
| 1720564800 | 23.63 | 0.18 | 0.77 | 23.34 | 23.74 | 23.26 | 24787 |
| 1720478400 | 23.45 | 0.31 | 1.34 | 23.42 | 23.5 | 23.23 | 22354 |
| 1720219200 | 23.14 | -0.55 | -2.32 | 23.54 | 23.63 | 23.085 | 53409 |
| 1720040640 | 23.69 | -0.09 | -0.38 | 23.86 | 24 | 23.56 | 19216 |
| 1719960000 | 23.78 | 0.46 | 1.97 | 23.49 | 23.8 | 23.49 | 18564 |
| 1719873600 | 23.32 | -0.35 | -1.48 | 23.81 | 23.81 | 23.05 | 32433 |
| 1719614400 | 23.67 | 1.02 | 4.50 | 22.97 | 23.73 | 22.85 | 205530 |
| 1719528000 | 22.65 | 0.3 | 1.34 | 22.51 | 22.79 | 22.48 | 18818 |
| 1719441600 | 22.35 | 0.37 | 1.68 | 21.81 | 22.68 | 21.64 | 33157 |
| 1719355200 | 21.98 | -0.12 | -0.54 | 21.96 | 22.215 | 21.9455 | 18354 |
| 1719268800 | 22.1 | 0.11 | 0.50 | 22.13 | 22.47 | 22.1 | 20789 |
| 1719009600 | 21.99 | -0.01 | -0.05 | 22 | 22.2675 | 21.61 | 86635 |
| 1718923200 | 22 | -0.26 | -1.17 | 22.04 | 22.16 | 21.7 | 29392 |
| 1718750400 | 22.26 | 0.43 | 1.97 | 21.92 | 22.34 | 21.79 | 27950 |
| 1718664000 | 21.83 | 0.13 | 0.60 | 21.71 | 22.1 | 21.4 | 22844 |
| 1718404800 | 21.7 | -0.28 | -1.27 | 21.65 | 21.81 | 21.58 | 31284 |
| 1718318400 | 21.98 | -0.42 | -1.88 | 22.67 | 22.67 | 21.82 | 14546 |
| 1718232000 | 22.4 | 0.45 | 2.05 | 22.57 | 22.9 | 22.3 | 25337 |
| 1718145600 | 21.95 | -0.34 | -1.53 | 22.1 | 22.16 | 21.77 | 34812 |
| 1718059200 | 22.29 | 0.24 | 1.09 | 21.88 | 22.36 | 21.88 | 60027 |
| 1717800000 | 22.05 | -0.22 | -0.99 | 21.87 | 22.255 | 21.87 | 25297 |
| 1717713600 | 22.27 | -0.06 | -0.27 | 22.21 | 22.4 | 22.16 | 18409 |
| 1717627200 | 22.33 | 0.26 | 1.18 | 22.27 | 22.34 | 22.07 | 19672 |
| 1717540800 | 22.07 | -0.62 | -2.73 | 22.53 | 22.56 | 21.97 | 33019 |
| 1717454400 | 22.69 | -0.45 | -1.94 | 23.36 | 23.36 | 22.64 | 64749 |
| 1717195200 | 23.14 | 0.14 | 0.61 | 23.11 | 23.14 | 22.71 | 279533 |
| 1717108800 | 23 | 0.52 | 2.31 | 22.77 | 23.1998 | 22.2201 | 42307 |
| 1717022400 | 22.48 | -0.52 | -2.26 | 22.61 | 22.93 | 22.42 | 74677 |
| 1716936000 | 23 | -0.2 | -0.86 | 23.28 | 23.43 | 22.97 | 28716 |
| 1716590400 | 23.2 | 0.11 | 0.48 | 22.8 | 23.2 | 22.5575 | 44563 |
| 1716504000 | 23.09 | -0.27 | -1.16 | 23.4 | 23.52 | 22.93 | 57306 |
| 1716417600 | 23.36 | 0.16 | 0.69 | 23.15 | 23.43 | 22.965 | 47670 |
| 1716331200 | 23.2 | 0.5 | 2.20 | 22.7 | 23.285 | 22.62 | 30093 |
| 1716244800 | 22.7 | -0.3 | -1.30 | 22.95 | 23.025 | 22.47 | 49445 |
| 1715985600 | 23 | 0.11 | 0.48 | 22.98 | 23.16 | 22.71 | 46340 |
| 1715899200 | 22.89 | 0.08 | 0.35 | 22.88 | 22.9 | 22.62 | 26833 |
| 1715812800 | 22.81 | 0.19 | 0.84 | 22.82 | 22.825 | 22.57 | 26176 |
| 1715726400 | 22.62 | -0.03 | -0.13 | 22.94 | 22.99 | 22.39 | 47259 |
| 1715640000 | 22.65 | 0.12 | 0.53 | 22.72 | 22.835 | 22.32 | 22801 |
| 1715380800 | 22.53 | -0.12 | -0.53 | 22.81 | 22.81 | 22.45 | 20078 |
| 1715294400 | 22.65 | 0.36 | 1.62 | 22.32 | 22.79 | 22.32 | 27387 |
| 1715208000 | 22.29 | 0.04 | 0.18 | 22.16 | 22.38 | 22.16 | 27000 |
| 1715121600 | 22.25 | 0.02 | 0.09 | 22.25 | 22.6199 | 22.14 | 34552 |
| 1715035200 | 22.23 | 0.1 | 0.45 | 22.26 | 22.4 | 22.15 | 47514 |
| 1714776000 | 22.13 | 0.58 | 2.69 | 21.91 | 22.22 | 21.8 | 36640 |
| 1714689600 | 21.55 | 0.37 | 1.75 | 21.29 | 21.65 | 21.27 | 90814 |
| 1714603200 | 21.18 | 0.63 | 3.07 | 20.74 | 21.48 | 20.74 | 61131 |
| 1714516800 | 20.55 | -0.05 | -0.24 | 20.51 | 20.85 | 20.455 | 76538 |
| 1714430400 | 20.6 | -0.06 | -0.29 | 20.79 | 21.27 | 20.42 | 91948 |
| 1714171200 | 20.66 | -0.18 | -0.86 | 20.8 | 21.02 | 20.39 | 41309 |
| 1714084800 | 20.84 | 0.06 | 0.29 | 20.47 | 20.982 | 20.385 | 65350 |
| 1713998400 | 20.78 | 0.57 | 2.82 | 20.88 | 21.22 | 20.14 | 75948 |
| 1713912000 | 20.21 | 0.55 | 2.80 | 20.57 | 20.57 | 19.8901 | 48656 |
| 1713825600 | 19.66 | -0.24 | -1.21 | 20.09 | 20.4 | 19.66 | 28172 |
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
