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 | -0.62 | -2.65297389816 | 23.37 | 23.81 | 22.41 | 40683849 | 22.84301663 | CS |
| 4 | -0.22 | -0.95777100566 | 22.97 | 24.03 | 22.41 | 38992605 | 23.23229642 | CS |
| 12 | 1.03 | 4.74217311234 | 21.72 | 24.03 | 21.05 | 33602141 | 22.51930254 | CS |
| 26 | 4.83 | 26.953125 | 17.92 | 24.03 | 17.9 | 34550752 | 21.02332129 | CS |
| 52 | 6.18 | 37.2963186482 | 16.57 | 24.03 | 15.9401 | 35368753 | 19.03739035 | CS |
| 156 | -1.3 | -5.40540540541 | 24.05 | 27.48 | 13.43 | 40293293 | 18.83136224 | CS |
| 260 | -16.46 | -41.9790869676 | 39.21 | 39.55 | 13.43 | 40610288 | 23.13583765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.75 | 0.18 | 0.80 | 22.67 | 22.75 | 22.565 | 88732829 |
| 1734651600 | 22.57 | 0.09 | 0.40 | 22.555 | 22.68 | 22.45 | 42233249 |
| 1734565200 | 22.48 | -0.35 | -1.53 | 22.83 | 22.985 | 22.46 | 38074171 |
| 1734478800 | 22.83 | -0.01 | -0.04 | 22.76 | 22.98 | 22.6717 | 39059481 |
| 1734392400 | 22.84 | -0.79 | -3.34 | 23.6443 | 23.66 | 22.61 | 46905595 |
| 1734133200 | 23.63 | 0.27 | 1.16 | 23.4 | 23.67 | 23.26 | 33681955 |
| 1734046800 | 23.36 | -0.12 | -0.51 | 23.57 | 23.62 | 23.36 | 21249238 |
| 1733960400 | 23.48 | -0.03 | -0.13 | 23.45 | 23.5399 | 23.14 | 37924951 |
| 1733874000 | 23.51 | 0.14 | 0.60 | 23.39 | 23.66 | 23.11 | 32062476 |
| 1733787600 | 23.37 | -0.51 | -2.14 | 23.93 | 23.99 | 23.34 | 37713466 |
| 1733528400 | 23.88 | 0.05 | 0.21 | 23.81 | 23.9 | 23.56 | 34184603 |
| 1733442000 | 23.83 | 0.3 | 1.27 | 23.64 | 23.89 | 23.58 | 39474212 |
| 1733355600 | 23.53 | -0.21 | -0.88 | 23.74 | 23.825 | 23.37 | 39877082 |
| 1733269200 | 23.74 | 1.04 | 4.58 | 23.5 | 24.03 | 23.38 | 62869587 |
| 1733182800 | 22.7 | -0.46 | -1.99 | 23.105 | 23.105 | 22.64 | 43531138 |
| 1732917840 | 23.16 | -0.11 | -0.47 | 23.29 | 23.305 | 23.01 | 19214842 |
| 1732750800 | 23.27 | 0.18 | 0.78 | 23.18 | 23.38 | 23.01 | 33181988 |
| 1732664400 | 23.09 | -0.01 | -0.04 | 22.94 | 23.11 | 22.87 | 29370452 |
| 1732578000 | 23.1 | -0.08 | -0.35 | 23.23 | 23.23 | 22.95 | 63581739 |
| 1732318800 | 23.18 | 0.2 | 0.87 | 22.945 | 23.29 | 22.935 | 34988341 |
| 1732232400 | 22.98 | 0.15 | 0.66 | 22.79 | 23.15 | 22.73 | 22613590 |
| 1732146000 | 22.83 | 0.1 | 0.44 | 22.78 | 22.9 | 22.735 | 20043758 |
| 1732059600 | 22.73 | -0.26 | -1.13 | 22.885 | 22.9 | 22.68 | 24105636 |
| 1731973200 | 22.99 | 0.31 | 1.37 | 22.78 | 23.2 | 22.78 | 34636025 |
| 1731714000 | 22.68 | 0.43 | 1.93 | 22.24 | 22.75 | 22.195 | 40124256 |
| 1731627600 | 22.25 | -0.05 | -0.22 | 22.345 | 22.46 | 22.22 | 20342292 |
| 1731541200 | 22.3 | 0.15 | 0.68 | 22.215 | 22.39 | 22.06 | 28856719 |
| 1731454800 | 22.15 | -0.16 | -0.72 | 22.19 | 22.29 | 21.79 | 39019398 |
| 1731368400 | 22.31 | -0.03 | -0.13 | 22.27 | 22.48 | 22.245 | 23435584 |
| 1731109200 | 22.34 | 0.3 | 1.36 | 22.07 | 22.43 | 22.05 | 29309420 |
| 1731022800 | 22.04 | -0.28 | -1.25 | 22.25 | 22.27 | 21.96 | 31435720 |
| 1730936400 | 22.32 | 0.27 | 1.22 | 22.04 | 22.39 | 21.97 | 32194793 |
| 1730850000 | 22.05 | 0.13 | 0.59 | 21.9 | 22.17 | 21.88 | 25972750 |
| 1730763600 | 21.92 | -0.2 | -0.90 | 22.13 | 22.25 | 21.79 | 23506644 |
| 1730500800 | 22.12 | -0.42 | -1.86 | 22.58 | 22.73 | 22.07 | 34402707 |
| 1730414400 | 22.54 | 0.52 | 2.36 | 22.03 | 22.595 | 22.03 | 58644473 |
| 1730328000 | 22.02 | -0.16 | -0.72 | 22.13 | 22.255 | 21.9 | 35561097 |
| 1730241600 | 22.18 | 0.07 | 0.32 | 21.99 | 22.36 | 21.92 | 32167750 |
| 1730155200 | 22.11 | 0.28 | 1.28 | 21.99 | 22.15 | 21.95 | 26490366 |
| 1729896000 | 21.83 | -0.37 | -1.67 | 22.3 | 22.41 | 21.81 | 26042611 |
| 1729809600 | 22.2 | -0.29 | -1.29 | 22.4 | 22.436 | 22.06 | 37766046 |
| 1729723200 | 22.49 | 0.99 | 4.60 | 21.24 | 22.58 | 21.05 | 71796475 |
| 1729636800 | 21.5 | -0.16 | -0.74 | 21.25 | 21.62 | 21.05 | 46419320 |
| 1729550400 | 21.66 | -0.19 | -0.87 | 21.86 | 21.97 | 21.65 | 29357369 |
| 1729291200 | 21.85 | 0.12 | 0.55 | 21.7 | 22.06 | 21.63 | 27263925 |
| 1729204800 | 21.73 | 0.02 | 0.09 | 21.54 | 21.77 | 21.53 | 25453421 |
| 1729118400 | 21.71 | 0.2 | 0.93 | 21.54 | 21.76 | 21.48 | 23923838 |
| 1729032000 | 21.51 | 0.25 | 1.18 | 21.39 | 21.61 | 21.23 | 35879381 |
| 1728945600 | 21.26 | -0.11 | -0.51 | 21.36 | 21.41 | 21.255 | 33464373 |
| 1728686400 | 21.37 | 0.15 | 0.71 | 21.28 | 21.445 | 21.2219 | 24374850 |
| 1728600000 | 21.22 | -0.71 | -3.24 | 21.6 | 21.61 | 21.21 | 27305163 |
| 1728513600 | 21.93 | 0.07 | 0.32 | 21.92 | 22 | 21.785 | 25350305 |
| 1728427200 | 21.86 | 0.08 | 0.37 | 21.9 | 21.94 | 21.72 | 21469939 |
| 1728340800 | 21.78 | -0.13 | -0.59 | 21.765 | 21.89 | 21.67 | 22284274 |
| 1728081600 | 21.91 | -0.14 | -0.63 | 21.7 | 21.98 | 21.51 | 22784030 |
| 1727995200 | 22.05 | -0.14 | -0.63 | 22.1732 | 22.225 | 21.97 | 28347513 |
| 1727908800 | 22.19 | 0.06 | 0.27 | 22.12 | 22.24 | 22.0605 | 28855569 |
| 1727822400 | 22.13 | 0.13 | 0.59 | 21.95 | 22.15 | 21.835 | 31407594 |
| 1727735520 | 22 | 0.1 | 0.46 | 22.01 | 22.03 | 21.665 | 24538823 |
| 1727476800 | 21.9 | 0.25 | 1.15 | 21.72 | 21.935 | 21.6831 | 23511718 |
| 1727390400 | 21.65 | 0.09 | 0.42 | 21.49 | 21.76 | 21.43 | 25493988 |
| 1727304000 | 21.56 | -0.03 | -0.14 | 21.64 | 21.74 | 21.52 | 28321784 |
| 1727217600 | 21.59 | 0.1 | 0.47 | 21.38 | 21.66 | 21.31 | 25900078 |
| 1727131200 | 21.49 | -0.05 | -0.23 | 21.54 | 21.595 | 21.36 | 25544155 |
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
