We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 3.28482328482 | 24.05 | 25.1 | 23.96 | 5360720 | 24.58748817 | CS |
| 4 | 2.66 | 11.992786294 | 22.18 | 25.1 | 21.99 | 4563780 | 23.49961276 | CS |
| 12 | 1.08 | 4.54545454545 | 23.76 | 25.1 | 21.99 | 5662448 | 23.37249215 | CS |
| 26 | -3.66 | -12.8421052632 | 28.5 | 28.57 | 21.99 | 4856494 | 24.56911974 | CS |
| 52 | -1.66 | -6.2641509434 | 26.5 | 29.29 | 21.99 | 4187431 | 25.21973325 | CS |
| 156 | 0.24 | 0.975609756098 | 24.6 | 29.29 | 16.16 | 5160750 | 23.34522143 | CS |
| 260 | -3.05 | -10.9358192901 | 27.89 | 36.01 | 14.67 | 5362661 | 23.42012244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 24.68 | -0.09 | -0.36 | 24.7 | 24.91 | 24.52 | 3631700 |
| 1720819800 | 24.77 | 0.24 | 0.98 | 24.66 | 24.87 | 24.39 | 8308300 |
| 1720733400 | 24.53 | 0.08 | 0.33 | 24.46 | 24.75 | 24.38 | 7454700 |
| 1720647000 | 24.45 | 0.13 | 0.53 | 24.38 | 24.49 | 24.17 | 4292400 |
| 1720560540 | 24.32 | 0.15 | 0.62 | 24.05 | 24.49 | 23.96 | 3116500 |
| 1720474200 | 24.17 | -0.05 | -0.21 | 24.18 | 24.36 | 24.03 | 6450700 |
| 1720215000 | 24.22 | 0.42 | 1.76 | 23.62 | 24.34 | 23.62 | 4881700 |
| 1720128540 | 23.8 | 0.48 | 2.06 | 23.49 | 23.88 | 23.44 | 4835800 |
| 1720042200 | 23.32 | 0.7 | 3.09 | 22.76 | 23.32 | 22.74 | 4799300 |
| 1719955800 | 22.62 | 0.05 | 0.22 | 22.5 | 22.98 | 22.5 | 3512800 |
| 1719869400 | 22.57 | 0.03 | 0.13 | 22.42 | 22.96 | 22.41 | 3605400 |
| 1719610200 | 22.54 | -0.63 | -2.72 | 23.05 | 23.18 | 22.54 | 2501100 |
| 1719523800 | 23.17 | 0.21 | 0.91 | 22.76 | 23.26 | 22.72 | 3173700 |
| 1719437400 | 22.96 | 0.12 | 0.53 | 22.89 | 23.14 | 22.51 | 2904500 |
| 1719351000 | 22.84 | -0.26 | -1.13 | 22.68 | 23.13 | 22.56 | 5490000 |
| 1719264600 | 23.1 | 0.61 | 2.71 | 22.35 | 23.22 | 22.31 | 4245400 |
| 1719005400 | 22.49 | 0.28 | 1.26 | 22.29 | 22.49 | 21.99 | 7035500 |
| 1718918940 | 22.21 | -0.18 | -0.80 | 22.79 | 22.91 | 22 | 6281300 |
| 1718832540 | 22.39 | 0.13 | 0.58 | 22.3 | 22.59 | 22.03 | 2151800 |
| 1718746200 | 22.26 | 0.11 | 0.50 | 22.18 | 22.51 | 22.18 | 2603000 |
| 1718659800 | 22.15 | -0.31 | -1.38 | 22.46 | 22.46 | 22.15 | 1813500 |
| 1718400600 | 22.46 | 0.01 | 0.04 | 22.45 | 22.71 | 22.21 | 2137200 |
| 1718314200 | 22.45 | -0.12 | -0.53 | 22.5 | 22.75 | 22.25 | 4300400 |
| 1718227800 | 22.57 | -0.11 | -0.49 | 22.89 | 23.09 | 22.3 | 6262500 |
| 1718141400 | 22.68 | 0.18 | 0.80 | 22.73 | 22.96 | 22.6 | 2310500 |
| 1718055000 | 22.5 | -0.22 | -0.97 | 23.1 | 23.1 | 22.34 | 2192100 |
| 1717795800 | 22.72 | -0.67 | -2.86 | 23.11 | 23.18 | 22.65 | 2275000 |
| 1717709400 | 23.39 | 0.56 | 2.45 | 22.85 | 23.42 | 22.59 | 4742700 |
| 1717622940 | 22.83 | -0.22 | -0.95 | 23.07 | 23.32 | 22.76 | 3254000 |
| 1717536600 | 23.05 | 0.08 | 0.35 | 22.95 | 23.22 | 22.62 | 2965800 |
| 1717450200 | 22.97 | 0.21 | 0.92 | 22.67 | 23.14 | 22.67 | 2576300 |
| 1717191000 | 22.76 | -0.14 | -0.61 | 22.8 | 22.95 | 22.5 | 3220000 |
| 1717018140 | 22.9 | -0.07 | -0.30 | 22.73 | 23.24 | 22.73 | 3440200 |
| 1716931740 | 22.97 | 0.12 | 0.53 | 23.3 | 23.8 | 22.97 | 6983000 |
| 1716845340 | 22.85 | 0.09 | 0.40 | 22.75 | 22.97 | 22.64 | 1247500 |
| 1716586200 | 22.76 | -0.11 | -0.48 | 22.95 | 23.07 | 22.76 | 3958400 |
| 1716499800 | 22.87 | -0.06 | -0.26 | 22.75 | 22.91 | 22.46 | 2475400 |
| 1716413340 | 22.93 | -0.54 | -2.30 | 23.28 | 23.36 | 22.73 | 4035800 |
| 1716327000 | 23.47 | -0.03 | -0.13 | 23.46 | 23.71 | 23.39 | 2768200 |
| 1716240600 | 23.5 | -0.87 | -3.57 | 24.08 | 24.14 | 23.43 | 5890000 |
| 1715981400 | 24.37 | 0.35 | 1.46 | 23.97 | 24.44 | 23.9 | 2860600 |
| 1715895000 | 24.02 | -0.09 | -0.37 | 24.4 | 24.44 | 23.87 | 4242800 |
| 1715808600 | 24.11 | 0.51 | 2.16 | 23.76 | 24.22 | 23.64 | 3914200 |
| 1715722200 | 23.6 | -0.07 | -0.30 | 23.81 | 23.9 | 23.52 | 1946000 |
| 1715635800 | 23.67 | 0.09 | 0.38 | 23.47 | 23.89 | 23.47 | 1842400 |
| 1715376600 | 23.58 | 0.02 | 0.08 | 23.55 | 23.99 | 23.45 | 5497300 |
| 1715290140 | 23.56 | -0.4 | -1.67 | 23.67 | 23.73 | 23.25 | 4654200 |
| 1715203800 | 23.96 | -0.04 | -0.17 | 23.9 | 23.98 | 23.57 | 3796900 |
| 1715117400 | 24 | -0.44 | -1.80 | 24.41 | 24.52 | 23.96 | 9277000 |
| 1715031000 | 24.44 | -0.16 | -0.65 | 24.45 | 24.63 | 24.15 | 5632700 |
| 1714771800 | 24.6 | 1.2 | 5.13 | 23.66 | 24.78 | 23.66 | 14559200 |
| 1714685400 | 23.4 | 0.49 | 2.14 | 23.2 | 23.62 | 23.08 | 9516700 |
| 1714512600 | 22.91 | -1.04 | -4.34 | 22.75 | 22.91 | 22.54 | 69481500 |
| 1714426200 | 23.95 | -0.01 | -0.04 | 24.01 | 24.17 | 23.74 | 4756100 |
| 1714167000 | 23.96 | 0.9 | 3.90 | 23.82 | 24.54 | 23.68 | 9238100 |
| 1714080540 | 23.06 | -0.67 | -2.82 | 23.71 | 23.81 | 22.72 | 7840000 |
| 1713994200 | 23.73 | -0.25 | -1.04 | 23.84 | 24.01 | 23.61 | 4686300 |
| 1713907800 | 23.98 | -0.06 | -0.25 | 23.76 | 24.06 | 23.58 | 4555900 |
| 1713821340 | 24.04 | -0.04 | -0.17 | 24.04 | 24.21 | 23.9 | 2913300 |
| 1713562200 | 24.08 | 0.2 | 0.84 | 24.05 | 24.4 | 23.95 | 5954300 |
| 1713475800 | 23.88 | -0.12 | -0.50 | 24 | 24.13 | 23.66 | 4554600 |
| 1713389400 | 24 | 0.05 | 0.21 | 24.25 | 24.31 | 23.89 | 6049200 |
| 1713302940 | 23.95 | -0.14 | -0.58 | 23.96 | 24.4 | 23.71 | 7106500 |
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
