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 | 0.44 | 1.75159235669 | 25.12 | 25.72 | 24.8833 | 17317 | 25.1926644 | CS |
| 4 | 0.62 | 2.48596631917 | 24.94 | 25.72 | 24.57 | 13999 | 24.96057698 | CS |
| 12 | 0.63 | 2.52707581227 | 24.93 | 25.72 | 24.0595 | 13448 | 24.8372179 | CS |
| 26 | 0.83 | 3.35624747271 | 24.73 | 25.72 | 24.0595 | 16502 | 25.00087396 | CS |
| 52 | 1.91 | 8.07610993658 | 23.65 | 25.72 | 21.49 | 17086 | 24.00907988 | CS |
| 156 | -1.51 | -5.57813077207 | 27.07 | 27.68 | 21.49 | 18422 | 24.78647928 | CS |
| 260 | -0.29 | -1.12185686654 | 25.85 | 28.15 | 15 | 21497 | 25.29440948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441600 | 25.56 | 0.26 | 1.03 | 25.27 | 25.72 | 25.27 | 34724 |
| 1719355200 | 25.3 | -0.01 | -0.04 | 25.3 | 25.38 | 25.2001 | 16548 |
| 1719268800 | 25.31 | 0.19 | 0.76 | 25.1 | 25.4 | 25.09 | 15839 |
| 1719009600 | 25.12 | 0.04 | 0.14 | 25 | 25.2 | 25 | 9606 |
| 1718923200 | 25.085 | -0.13 | -0.50 | 25.12 | 25.18 | 24.8833 | 27276 |
| 1718750400 | 25.21 | 0.31 | 1.24 | 24.83 | 25.27 | 24.79 | 16066 |
| 1718664000 | 24.9 | -0.03 | -0.12 | 24.89 | 24.96 | 24.7401 | 10096 |
| 1718404800 | 24.93 | 0.02 | 0.08 | 24.97 | 24.97 | 24.8 | 10863 |
| 1718318400 | 24.91 | 0.07 | 0.28 | 24.97 | 25 | 24.87 | 2642 |
| 1718232000 | 24.84 | -0.06 | -0.24 | 24.89 | 24.9999 | 24.81 | 11447 |
| 1718145600 | 24.9 | -0.09 | -0.34 | 24.87 | 24.99 | 24.74 | 7465 |
| 1718059200 | 24.985 | 0.05 | 0.22 | 24.87 | 25 | 24.69 | 8386 |
| 1717800000 | 24.93 | 0.2 | 0.81 | 24.72 | 25.08 | 24.68 | 9358 |
| 1717713600 | 24.73 | -0.28 | -1.12 | 24.9 | 25.11 | 24.73 | 31731 |
| 1717627200 | 25.01 | 0.07 | 0.28 | 24.94 | 25.2 | 24.7894 | 13188 |
| 1717540800 | 24.94 | 0 | 0.00 | 24.7 | 25.2356 | 24.7 | 11807 |
| 1717454400 | 24.94 | 0.26 | 1.05 | 24.84 | 24.94 | 24.66 | 14659 |
| 1717195200 | 24.68 | -0.25 | -1.00 | 24.57 | 24.88 | 24.57 | 19183 |
| 1717108800 | 24.93 | 0.16 | 0.65 | 24.9 | 25.0662 | 24.73 | 7378 |
| 1717022400 | 24.77 | -0.18 | -0.72 | 24.94 | 25.04 | 24.77 | 22434 |
| 1716936000 | 24.95 | 0.09 | 0.37 | 24.93 | 25.002 | 24.92 | 12104 |
| 1716590400 | 24.8583 | -0.1 | -0.41 | 25.02 | 25.02 | 24.7629 | 2743 |
| 1716504000 | 24.96 | -0.06 | -0.24 | 25.05 | 25.05 | 24.855 | 28758 |
| 1716417600 | 25.02 | -0.08 | -0.32 | 25.04 | 25.0947 | 25.01 | 4647 |
| 1716331200 | 25.1 | -0.01 | -0.04 | 25.16 | 25.18 | 25.05 | 8408 |
| 1716244800 | 25.11 | 0.1 | 0.40 | 25.08 | 25.11 | 25 | 7071 |
| 1715985600 | 25.01 | -0.04 | -0.16 | 25 | 25.0986 | 25 | 7784 |
| 1715899200 | 25.05 | -0.05 | -0.20 | 25.01 | 25.0884 | 25.01 | 4407 |
| 1715812800 | 25.1 | 0.12 | 0.48 | 25.03 | 25.1 | 24.99 | 8095 |
| 1715726400 | 24.98 | 0.02 | 0.06 | 24.98 | 25.0433 | 24.98 | 10850 |
| 1715640000 | 24.965 | -0.02 | -0.06 | 24.97 | 25.0771 | 24.9 | 5416 |
| 1715380800 | 24.98 | 0.05 | 0.20 | 24.79 | 24.9994 | 24.79 | 6570 |
| 1715294400 | 24.93 | 0.07 | 0.26 | 24.86 | 24.94 | 24.72 | 8507 |
| 1715208000 | 24.8644 | -0.08 | -0.30 | 24.88 | 25.0286 | 24.78 | 19523 |
| 1715121600 | 24.94 | -0.07 | -0.28 | 25 | 25.09 | 24.8819 | 19799 |
| 1715035200 | 25.01 | 0.01 | 0.04 | 24.96 | 25.08 | 24.96 | 10756 |
| 1714776000 | 25 | 0.07 | 0.28 | 25.1 | 25.1 | 24.9419 | 7955 |
| 1714689600 | 24.93 | 0.09 | 0.36 | 24.7 | 25.08 | 24.7 | 4221 |
| 1714603200 | 24.84 | -0.01 | -0.04 | 24.73 | 24.9541 | 24.5815 | 7392 |
| 1714516800 | 24.85 | -0.07 | -0.28 | 24.85 | 25.005 | 24.7636 | 30714 |
| 1714430400 | 24.92 | 0.65 | 2.68 | 24.4 | 25.17 | 24.38 | 74935 |
| 1714171200 | 24.27 | 0.01 | 0.04 | 24.24 | 24.7307 | 24.23 | 8103 |
| 1714084800 | 24.26 | -0.34 | -1.38 | 24.2 | 24.33 | 24.16 | 6122 |
| 1713998400 | 24.6 | -0.16 | -0.65 | 24.71 | 24.71 | 24.53 | 8736 |
| 1713912000 | 24.76 | 0.33 | 1.33 | 24.5277 | 24.76 | 24.525 | 13085 |
| 1713825600 | 24.435 | -0.05 | -0.18 | 24.39 | 24.52 | 24.25 | 3500 |
| 1713566400 | 24.48 | 0.09 | 0.37 | 24.3 | 24.48 | 24.1701 | 4865 |
| 1713480000 | 24.39 | -0.1 | -0.41 | 24.4 | 24.51 | 24.36 | 8921 |
| 1713393600 | 24.49 | 0.22 | 0.90 | 24.35 | 24.5038 | 24.32 | 5829 |
| 1713307200 | 24.2714 | 0.04 | 0.17 | 24.215 | 24.44 | 24.15 | 9586 |
| 1713220800 | 24.23 | -0.17 | -0.68 | 24.33 | 24.42 | 24.0595 | 46850 |
| 1712961600 | 24.395 | 0.03 | 0.12 | 24.29 | 24.4265 | 24.29 | 6259 |
| 1712875200 | 24.365 | -0.17 | -0.67 | 24.51 | 24.53 | 24.2 | 19664 |
| 1712788800 | 24.53 | -0.36 | -1.45 | 24.51 | 24.6981 | 24.47 | 11848 |
| 1712702400 | 24.89 | -0.03 | -0.12 | 25 | 25 | 24.89 | 38533 |
| 1712616000 | 24.92 | -0.03 | -0.12 | 24.89 | 24.96 | 24.88 | 4142 |
| 1712356800 | 24.95 | -0.07 | -0.28 | 25.08 | 25.08 | 24.88 | 12069 |
| 1712270400 | 25.02 | 0.07 | 0.28 | 25.03 | 25.22 | 24.95 | 8923 |
| 1712184000 | 24.95 | 0 | 0.00 | 24.93 | 25.0145 | 24.93 | 6306 |
| 1712097600 | 24.95 | -0.22 | -0.87 | 24.95 | 25.0176 | 24.9 | 18273 |
| 1712011200 | 25.17 | 0.08 | 0.32 | 25 | 25.24 | 24.93 | 12408 |
| 1711665600 | 25.09 | -0.03 | -0.12 | 25.15 | 25.15 | 25.03 | 6331 |
| 1711579200 | 25.12 | 0.09 | 0.38 | 25.05 | 25.12 | 25 | 12421 |
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
