We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -6.55021834061 | 22.9 | 23 | 21.4 | 139913 | 22.1651173 | DE |
| 4 | -0.7 | -3.16742081448 | 22.1 | 23 | 21.2 | 171375 | 21.99215204 | DE |
| 12 | -4.1 | -16.0784313725 | 25.5 | 25.7 | 21 | 216253 | 23.55484641 | DE |
| 26 | -1.6 | -6.95652173913 | 23 | 27.4 | 21 | 276975 | 24.09768126 | DE |
| 52 | -0.8 | -3.6036036036 | 22.2 | 27.4 | 18.7 | 257062 | 22.87123384 | DE |
| 156 | -0.5 | -2.28310502283 | 21.9 | 32.65 | 17.75 | 413022 | 23.7969409 | DE |
| 260 | -33.6 | -61.0909090909 | 55 | 58.8 | 10 | 615081 | 21.72192823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 22.05 | -0.6 | -2.65 | 22 | 22.5 | 22 | 129252 |
| 1732037400 | 22.65 | 0.25 | 1.12 | 22 | 22.65 | 22 | 225669 |
| 1731951000 | 22.4 | 0.4 | 1.82 | 21.5 | 22.4 | 21.5 | 64927 |
| 1731691800 | 22 | 0.6 | 2.80 | 22.9 | 23 | 22 | 173705 |
| 1731605400 | 21.4 | -0.75 | -3.39 | 22.9 | 22.9 | 21.4 | 106013 |
| 1731519000 | 22.15 | 0.35 | 1.61 | 22.3 | 22.3 | 22.15 | 68807 |
| 1731432600 | 21.8 | 0.4 | 1.87 | 21.4 | 22 | 21.4 | 254305 |
| 1731346200 | 21.4 | -1.1 | -4.89 | 22.5 | 22.5 | 21.4 | 144020 |
| 1731087000 | 22.5 | -0.05 | -0.22 | 22.9 | 22.9 | 22.1 | 131942 |
| 1731000600 | 22.55 | -0.2 | -0.88 | 22.55 | 22.55 | 22.55 | 52807 |
| 1730914200 | 22.75 | 0.1 | 0.44 | 22.1 | 22.75 | 22 | 96618 |
| 1730827800 | 22.65 | -0.15 | -0.66 | 22.65 | 22.65 | 22.65 | 11797 |
| 1730741400 | 22.8 | 0.7 | 3.17 | 22.2 | 22.8 | 22 | 160423 |
| 1730482200 | 22.1 | 0.2 | 0.91 | 21.8 | 22.1 | 21.8 | 123599 |
| 1730395800 | 21.9 | 0.3 | 1.39 | 22.2 | 22.2 | 21.5 | 171119 |
| 1730309400 | 21.6 | -0.3 | -1.37 | 22 | 22 | 21.4 | 831845 |
| 1730223000 | 21.9 | 0.1 | 0.46 | 22.2 | 22.2 | 21.8 | 283278 |
| 1730136600 | 21.8 | -1 | -4.39 | 22 | 22 | 21.2 | 216631 |
| 1729873800 | 22.8 | 0.7 | 3.17 | 22.6 | 22.9 | 22.5 | 103039 |
| 1729787400 | 22.1 | -0.15 | -0.67 | 22.1 | 22.1 | 22.1 | 77706 |
| 1729701000 | 22.25 | 0.25 | 1.14 | 21.6 | 22.9 | 21 | 957359 |
| 1729614600 | 22 | -1.5 | -6.38 | 24 | 24 | 22 | 442707 |
| 1729528200 | 23.5 | -0.5 | -2.08 | 23.6 | 24.1 | 23 | 354565 |
| 1729269000 | 24 | 0.25 | 1.05 | 24 | 24 | 24 | 92544 |
| 1729182600 | 23.75 | 0.45 | 1.93 | 23.3 | 24.8 | 22.6 | 144424 |
| 1729096200 | 23.3 | 0.05 | 0.22 | 23.8 | 24 | 23.3 | 97873 |
| 1729009800 | 23.25 | -1.75 | -7.00 | 23.25 | 23.25 | 23.25 | 6115 |
| 1728923400 | 25 | 1.3 | 5.49 | 24.9 | 25 | 24.9 | 69729 |
| 1728664200 | 23.7 | -0.3 | -1.25 | 23.1 | 24.1 | 23.1 | 255771 |
| 1728577800 | 24 | 0 | 0.00 | 24.6 | 24.6 | 24 | 62190 |
| 1728491400 | 24 | -1 | -4.00 | 23 | 24.4 | 23 | 344993 |
| 1728405000 | 25 | 1 | 4.17 | 24.5 | 25 | 24.5 | 529178 |
| 1728318600 | 24 | -0.4 | -1.64 | 24.4 | 24.7 | 24 | 464950 |
| 1728059400 | 24.4 | 0.4 | 1.67 | 24.6 | 24.6 | 23.9 | 219130 |
| 1727973000 | 24 | -0.4 | -1.64 | 23.2 | 24 | 23.2 | 85295 |
| 1727886600 | 24.4 | 1.4 | 6.09 | 23.6 | 24.5 | 23.6 | 281264 |
| 1727800200 | 23 | -0.2 | -0.86 | 23 | 23.5 | 23 | 281857 |
| 1727713800 | 23.2 | 0.2 | 0.87 | 23 | 23.5 | 23 | 30229 |
| 1727454600 | 23 | -0.6 | -2.54 | 23.7 | 23.8 | 23 | 87731 |
| 1727368200 | 23.6 | -0.7 | -2.88 | 23.6 | 24 | 23.6 | 130528 |
| 1727281800 | 24.3 | -0.2 | -0.82 | 24.9 | 24.9 | 23.6 | 93576 |
| 1727195400 | 24.5 | 0.55 | 2.30 | 24 | 24.6 | 24 | 688898 |
| 1727109000 | 23.95 | -0.75 | -3.04 | 24.7 | 24.7 | 23.95 | 113142 |
| 1726849800 | 24.7 | -0.1 | -0.40 | 24.8 | 24.8 | 24 | 742867 |
| 1726763400 | 24.8 | 0.3 | 1.22 | 24.5 | 24.8 | 23.9 | 244111 |
| 1726677000 | 24.5 | 0.7 | 2.94 | 24.5 | 24.5 | 24.5 | 183757 |
| 1726590600 | 23.8 | 0 | 0.00 | 24 | 25.4 | 23.8 | 245179 |
| 1726504200 | 23.8 | -0.5 | -2.06 | 24 | 24.8 | 23.8 | 142351 |
| 1726245000 | 24.3 | -0.3 | -1.22 | 24.3 | 24.3 | 24.3 | 53681 |
| 1726158600 | 24.6 | -0.4 | -1.60 | 25.1 | 25.1 | 24.6 | 171181 |
| 1726072200 | 25 | -0.5 | -1.96 | 25 | 25 | 24 | 241851 |
| 1725985800 | 25.5 | 0.7 | 2.82 | 24.9 | 25.5 | 24.6 | 209027 |
| 1725899400 | 24.8 | -0.8 | -3.13 | 25 | 25.5 | 24 | 404822 |
| 1725640200 | 25.6 | 0.6 | 2.40 | 24 | 25.6 | 24 | 72562 |
| 1725553800 | 25 | 0 | 0.00 | 25.1 | 25.1 | 25 | 212263 |
| 1725467400 | 25 | -0.7 | -2.72 | 24.1 | 25 | 24.1 | 107970 |
| 1725381000 | 25.7 | 0 | 0.00 | 25.5 | 25.7 | 25.4 | 306185 |
| 1725294600 | 25.7 | 1.2 | 4.90 | 24.4 | 25.7 | 24.4 | 240027 |
| 1725035400 | 24.5 | -1 | -3.92 | 25.6 | 25.6 | 24.5 | 158887 |
| 1724949000 | 25.5 | -0.6 | -2.30 | 25.5 | 25.5 | 25.5 | 62606 |
| 1724862600 | 26.1 | 0.9 | 3.57 | 26 | 26.1 | 25.6 | 259011 |
| 1724776200 | 25.2 | -1 | -3.82 | 26.6 | 26.6 | 25.1 | 27147 |
| 1724430600 | 26.2 | 0.7 | 2.75 | 25.8 | 26.2 | 25.8 | 92797 |
| 1724344200 | 25.5 | 0 | 0.00 | 25.2 | 25.5 | 25.2 | 31557 |
| 1724257800 | 25.5 | 0.4 | 1.59 | 25.7 | 25.7 | 25 | 288743 |
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
