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 | -1.11 | -4.54173486088 | 24.44 | 24.53 | 23.14 | 750398 | 23.46497161 | CS |
| 4 | -0.13 | -0.554134697357 | 23.46 | 24.72 | 23.01 | 747557 | 23.79987535 | CS |
| 12 | 2.28 | 10.8313539192 | 21.05 | 24.88 | 20.9 | 842920 | 23.37663633 | CS |
| 26 | -1.26 | -5.12403416023 | 24.59 | 25.36 | 20.06 | 954338 | 22.95283269 | CS |
| 52 | -4.09 | -14.9161196207 | 27.42 | 27.47 | 19.36 | 977874 | 23.09939722 | CS |
| 156 | -20.27 | -46.4908256881 | 43.6 | 47.13 | 19.36 | 799726 | 31.57946073 | CS |
| 260 | -2.2 | -8.61731296514 | 25.53 | 51.45 | 19.36 | 783550 | 33.36943994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 23.3 | -0.09 | -0.38 | 23.39 | 23.64 | 23.25 | 627497 |
| 1721684400 | 23.39 | 0.18 | 0.78 | 23.16 | 23.57 | 23.15 | 720494 |
| 1721425200 | 23.21 | 0 | 0.00 | 23.21 | 23.21 | 23.21 | 0 |
| 1721338800 | 23.21 | -0.85 | -3.53 | 24.16 | 24.2 | 23.14 | 972239 |
| 1721252400 | 24.06 | -0.47 | -1.92 | 24.44 | 24.53 | 24.02 | 681361 |
| 1721166000 | 24.53 | -0.1 | -0.41 | 24.64 | 24.67 | 24.37 | 535206 |
| 1721079600 | 24.63 | -0.02 | -0.08 | 24.64 | 24.65 | 24.39 | 750937 |
| 1720820400 | 24.65 | 0.2 | 0.82 | 24.51 | 24.72 | 24.51 | 575031 |
| 1720734000 | 24.45 | 0.61 | 2.56 | 24.35 | 24.52 | 24.15 | 878703 |
| 1720647600 | 23.84 | 0.01 | 0.04 | 23.97 | 24.1 | 23.82 | 510550 |
| 1720561200 | 23.83 | -0.04 | -0.17 | 23.82 | 23.92 | 23.62 | 440095 |
| 1720474800 | 23.87 | 0.14 | 0.59 | 23.77 | 23.89 | 23.59 | 618427 |
| 1720215600 | 23.73 | 0.17 | 0.72 | 23.74 | 24.1 | 23.55 | 866453 |
| 1720129200 | 23.56 | 0.19 | 0.81 | 23.74 | 23.74 | 23.43 | 197882 |
| 1720042800 | 23.37 | -0.12 | -0.51 | 23.55 | 23.68 | 23.01 | 778956 |
| 1719956400 | 23.49 | -0.03 | -0.13 | 23.66 | 23.83 | 23.18 | 922782 |
| 1719610800 | 23.52 | -0.37 | -1.55 | 23.86 | 23.98 | 23.44 | 1254679 |
| 1719524400 | 23.89 | 0.25 | 1.06 | 23.79 | 23.92 | 23.6 | 1094160 |
| 1719438000 | 23.64 | 0.02 | 0.08 | 23.46 | 23.69 | 23.28 | 1030579 |
| 1719351600 | 23.62 | -0.08 | -0.34 | 23.74 | 23.74 | 23.37 | 554285 |
| 1719265200 | 23.7 | 0.28 | 1.20 | 23.55 | 23.8 | 23.55 | 640531 |
| 1719006000 | 23.42 | -0.21 | -0.89 | 23.59 | 23.66 | 23.29 | 1102928 |
| 1718919600 | 23.63 | -0.36 | -1.50 | 24.12 | 24.15 | 23.56 | 953074 |
| 1718833200 | 23.99 | 0.28 | 1.18 | 23.64 | 24 | 23.64 | 315355 |
| 1718746800 | 23.71 | 0 | 0.00 | 23.66 | 23.78 | 23.52 | 572129 |
| 1718660400 | 23.71 | -0.17 | -0.71 | 23.76 | 23.78 | 23.22 | 826553 |
| 1718401200 | 23.88 | -0.39 | -1.61 | 24.04 | 24.04 | 23.67 | 912187 |
| 1718314800 | 24.27 | -0.38 | -1.54 | 24.61 | 24.61 | 23.94 | 877840 |
| 1718228400 | 24.65 | 0.17 | 0.69 | 24.57 | 24.88 | 24.52 | 1129595 |
| 1718142000 | 24.48 | 0.09 | 0.37 | 24.26 | 24.69 | 24.15 | 820393 |
| 1718055600 | 24.39 | 0.34 | 1.41 | 23.87 | 24.57 | 23.81 | 836867 |
| 1717796400 | 24.05 | -0.19 | -0.78 | 23.98 | 24.08 | 23.66 | 946123 |
| 1717710000 | 24.24 | -0.15 | -0.62 | 24.24 | 24.59 | 24.13 | 1093078 |
| 1717623600 | 24.39 | 0.5 | 2.09 | 24.04 | 24.39 | 24.04 | 744749 |
| 1717537200 | 23.89 | 0.19 | 0.80 | 23.65 | 24.13 | 23.46 | 706194 |
| 1717450800 | 23.7 | 0.4 | 1.72 | 23.44 | 23.86 | 23.42 | 776403 |
| 1717191600 | 23.3 | -0.18 | -0.77 | 23.47 | 23.63 | 23.17 | 1366129 |
| 1717105200 | 23.48 | 0.43 | 1.87 | 23.07 | 23.6 | 23.05 | 881800 |
| 1717018800 | 23.05 | -0.76 | -3.19 | 23.58 | 23.65 | 22.9 | 876267 |
| 1716932400 | 23.81 | -0.06 | -0.25 | 23.87 | 23.99 | 23.55 | 753572 |
| 1716846000 | 23.87 | 0.27 | 1.14 | 23.58 | 23.95 | 23.58 | 256006 |
| 1716586800 | 23.6 | -0.18 | -0.76 | 23.72 | 23.81 | 23.49 | 665022 |
| 1716500400 | 23.78 | -0.26 | -1.08 | 24.02 | 24.1 | 23.52 | 885630 |
| 1716414000 | 24.04 | -0.23 | -0.95 | 24.13 | 24.37 | 23.8 | 761562 |
| 1716327600 | 24.27 | 0.17 | 0.71 | 24.02 | 24.57 | 23.85 | 968658 |
| 1715982000 | 24.1 | 0.49 | 2.08 | 23.85 | 24.15 | 23.64 | 1024163 |
| 1715895600 | 23.61 | 0.94 | 4.15 | 23.11 | 23.83 | 23.11 | 1440433 |
| 1715809200 | 22.67 | 0.84 | 3.85 | 21.96 | 23.03 | 21.82 | 1618306 |
| 1715722800 | 21.83 | -0.01 | -0.05 | 21.82 | 21.89 | 21.66 | 1248950 |
| 1715636400 | 21.84 | 0.16 | 0.74 | 21.75 | 22.07 | 21.7 | 989527 |
| 1715377200 | 21.68 | -0.03 | -0.14 | 21.77 | 21.84 | 21.6 | 796110 |
| 1715290800 | 21.71 | 0.02 | 0.09 | 21.69 | 21.82 | 21.45 | 792270 |
| 1715204400 | 21.69 | 0.14 | 0.65 | 21.47 | 21.79 | 21.42 | 789226 |
| 1715118000 | 21.55 | 0 | 0.00 | 21.6 | 21.76 | 21.45 | 802281 |
| 1715031600 | 21.55 | -0.08 | -0.37 | 21.67 | 21.77 | 21.5 | 657333 |
| 1714772400 | 21.63 | 0.25 | 1.17 | 21.59 | 21.7 | 21.25 | 832980 |
| 1714686000 | 21.38 | 0.01 | 0.05 | 21.39 | 21.53 | 21.14 | 1003591 |
| 1714599600 | 21.37 | 0.36 | 1.71 | 21.05 | 21.74 | 20.9 | 1372314 |
| 1714513200 | 21.01 | 0.44 | 2.14 | 20.54 | 21.12 | 20.52 | 1204966 |
| 1714426800 | 20.57 | 0.07 | 0.34 | 20.61 | 20.89 | 20.53 | 1124738 |
| 1714167600 | 20.5 | -0.17 | -0.82 | 20.68 | 20.85 | 20.44 | 1489474 |
| 1714081200 | 20.67 | -0.79 | -3.68 | 21.23 | 21.3 | 20.63 | 1153156 |
| 1713994800 | 21.46 | -0.05 | -0.23 | 21.37 | 21.77 | 21.36 | 437905 |
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
