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 | 0.61 | 2.54272613589 | 23.99 | 24.72 | 23.9 | 14029 | 24.35373722 | CS |
| 4 | 1.74 | 7.61154855643 | 22.86 | 24.72 | 22.86 | 15610 | 23.60126589 | CS |
| 12 | -0.01 | -0.0406338886631 | 24.61 | 24.95 | 21.93 | 14918 | 23.461751 | CS |
| 26 | 1.88 | 8.27464788732 | 22.72 | 24.95 | 21.93 | 18079 | 23.17885039 | CS |
| 52 | -0.28 | -1.12540192926 | 24.88 | 24.9986 | 20.58 | 15129 | 23.1985215 | CS |
| 156 | -2.54 | -9.35887988209 | 27.14 | 27.55 | 20.58 | 16329 | 24.18469971 | CS |
| 260 | -0.81 | -3.18772136954 | 25.41 | 28.64 | 20.58 | 17518 | 25.11179399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718145600 | 24.6 | 0.02 | 0.08 | 24.58 | 24.72 | 24.45 | 15689 |
| 1718059200 | 24.58 | 0.07 | 0.29 | 24.51 | 24.64 | 24.41 | 16734 |
| 1717800000 | 24.51 | 0.22 | 0.91 | 24.15 | 24.6 | 24.15 | 17287 |
| 1717713600 | 24.29 | 0.14 | 0.58 | 24.07 | 24.37 | 24.07 | 14797 |
| 1717627200 | 24.15 | 0.02 | 0.08 | 24.14 | 24.24 | 23.9701 | 4295 |
| 1717540800 | 24.13 | 0.22 | 0.92 | 23.99 | 24.2982 | 23.9 | 19291 |
| 1717454400 | 23.91 | 0 | 0.00 | 23.91 | 24.08 | 23.6525 | 14520 |
| 1717195200 | 23.91 | 0.65 | 2.79 | 23.34 | 23.91 | 23.28 | 51525 |
| 1717108800 | 23.26 | 0.11 | 0.48 | 23.16 | 23.28 | 22.97 | 19529 |
| 1717022400 | 23.15 | -0.05 | -0.22 | 23.18 | 23.2 | 23.07 | 10952 |
| 1716936000 | 23.2 | -0.09 | -0.39 | 23.29 | 23.48 | 23.1292 | 7608 |
| 1716590400 | 23.29 | 0.18 | 0.78 | 23.15 | 23.4899 | 23.15 | 12142 |
| 1716504000 | 23.11 | -0.13 | -0.56 | 23.31 | 23.31 | 23.0601 | 17770 |
| 1716417600 | 23.24 | 0.05 | 0.22 | 23.25 | 23.26 | 23.1401 | 8457 |
| 1716331200 | 23.19 | 0.06 | 0.26 | 23.13 | 23.34 | 23.1 | 9157 |
| 1716244800 | 23.13 | -0.05 | -0.22 | 23.09 | 23.2 | 23.08 | 13553 |
| 1715985600 | 23.18 | 0.02 | 0.09 | 23.12 | 23.18 | 23.03 | 9733 |
| 1715899200 | 23.16 | 0.01 | 0.04 | 23.18 | 23.2079 | 23.05 | 10386 |
| 1715812800 | 23.15 | 0.25 | 1.09 | 23.07 | 23.2199 | 22.91 | 20758 |
| 1715726400 | 22.9 | -0.06 | -0.26 | 22.86 | 23.073 | 22.86 | 22565 |
| 1715640000 | 22.96 | 0.09 | 0.39 | 22.86 | 22.9899 | 22.825 | 11225 |
| 1715380800 | 22.87 | 0.1 | 0.44 | 22.73 | 22.87 | 22.66 | 7201 |
| 1715294400 | 22.77 | -0.05 | -0.22 | 22.87 | 22.87 | 22.63 | 10287 |
| 1715208000 | 22.82 | -0.32 | -1.38 | 23.01 | 23.16 | 22.67 | 13206 |
| 1715121600 | 23.14 | 0.09 | 0.39 | 23.19 | 23.22 | 22.98 | 16306 |
| 1715035200 | 23.05 | 0.23 | 1.01 | 22.9 | 23.14 | 22.82 | 7379 |
| 1714776000 | 22.82 | 0.19 | 0.84 | 22.79 | 22.8673 | 22.63 | 8030 |
| 1714689600 | 22.63 | 0.13 | 0.58 | 22.44 | 22.7299 | 22.44 | 10809 |
| 1714603200 | 22.5 | 0.44 | 1.99 | 22.17 | 22.55 | 22.11 | 53433 |
| 1714516800 | 22.06 | -0.39 | -1.74 | 22.43 | 22.475 | 21.93 | 77066 |
| 1714430400 | 22.45 | 0.14 | 0.63 | 22.44 | 22.595 | 22.33 | 16103 |
| 1714171200 | 22.31 | -0.23 | -1.02 | 22.64 | 22.85 | 22.31 | 17426 |
| 1714084800 | 22.54 | -0.39 | -1.70 | 22.78 | 22.81 | 22.3801 | 8520 |
| 1713998400 | 22.93 | -0.1 | -0.43 | 23 | 23.15 | 22.84 | 7260 |
| 1713912000 | 23.03 | 0.34 | 1.50 | 22.74 | 23.17 | 22.74 | 11569 |
| 1713825600 | 22.69 | 0.08 | 0.35 | 22.67 | 22.9 | 22.6132 | 12744 |
| 1713566400 | 22.61 | 0.06 | 0.27 | 22.6 | 22.91 | 22.6 | 10161 |
| 1713480000 | 22.55 | -0.13 | -0.57 | 22.62 | 22.84 | 22.55 | 9202 |
| 1713393600 | 22.68 | 0.14 | 0.62 | 22.7 | 23.21 | 22.5801 | 11224 |
| 1713307200 | 22.54 | -0.2 | -0.88 | 22.73 | 22.9963 | 22.54 | 6215 |
| 1713220800 | 22.74 | -1.04 | -4.37 | 23.68 | 23.78 | 22.74 | 14876 |
| 1712961600 | 23.78 | -0.18 | -0.75 | 23.85 | 24 | 23.78 | 6821 |
| 1712875200 | 23.96 | -0.39 | -1.60 | 24.4 | 24.4 | 23.7201 | 14870 |
| 1712788800 | 24.35 | -0.37 | -1.50 | 24.54 | 24.54 | 24.1895 | 8724 |
| 1712702400 | 24.72 | -0 | -0.00 | 24.69 | 24.75 | 24.58 | 12366 |
| 1712616000 | 24.7208 | -0.01 | -0.04 | 24.77 | 24.78 | 24.55 | 3564 |
| 1712356800 | 24.73 | 0.08 | 0.32 | 24.55 | 24.79 | 24.55 | 6261 |
| 1712270400 | 24.65 | 0.11 | 0.45 | 24.58 | 24.68 | 24.54 | 10059 |
| 1712184000 | 24.54 | -0.03 | -0.12 | 24.49 | 24.55 | 24.25 | 7844 |
| 1712097600 | 24.57 | -0.07 | -0.26 | 24.48 | 24.66 | 24.1236 | 6942 |
| 1712011200 | 24.635 | -0.01 | -0.02 | 24.68 | 24.7 | 24.2449 | 8623 |
| 1711665600 | 24.64 | 0.05 | 0.20 | 24.72 | 24.78 | 24.55 | 55448 |
| 1711579200 | 24.59 | -0.35 | -1.40 | 24.7 | 24.7 | 24.4101 | 9027 |
| 1711492800 | 24.94 | 0.21 | 0.85 | 24.62 | 24.94 | 24.62 | 24864 |
| 1711406400 | 24.73 | -0.17 | -0.68 | 24.82 | 24.9 | 24.71 | 9883 |
| 1711147200 | 24.9 | -0.04 | -0.16 | 24.94 | 24.94 | 24.71 | 13828 |
| 1711060800 | 24.94 | 0.16 | 0.65 | 24.89 | 24.95 | 24.83 | 12075 |
| 1710974400 | 24.78 | 0.1 | 0.41 | 24.75 | 24.84 | 24.68 | 9671 |
| 1710888000 | 24.68 | 0.16 | 0.65 | 24.61 | 24.7 | 24.4825 | 10445 |
| 1710801600 | 24.52 | -0.03 | -0.12 | 24.63 | 24.63 | 24.4599 | 10816 |
| 1710542400 | 24.55 | -0.04 | -0.16 | 24.63 | 24.6815 | 24.3501 | 3972 |
| 1710456000 | 24.59 | -0.15 | -0.61 | 24.73 | 24.74 | 24.5 | 8480 |
| 1710369600 | 24.74 | 0.03 | 0.12 | 24.71 | 24.8472 | 24.647 | 22617 |
| 1710283200 | 24.71 | 0.31 | 1.27 | 24.4 | 24.71 | 24.3028 | 36949 |
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
