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 | 0.32 | 1.36752136752 | 23.4 | 24.205 | 22.92 | 305915 | 23.80985355 | CS |
| 4 | 0.09 | 0.38087177317 | 23.63 | 25.52 | 22.92 | 395010 | 24.22867444 | CS |
| 12 | 1.48 | 6.65467625899 | 22.24 | 25.52 | 21.63 | 381350 | 23.37681504 | CS |
| 26 | 4.13 | 21.0821847882 | 19.59 | 28.48 | 19.58 | 367910 | 23.61375477 | CS |
| 52 | 0.35 | 1.49764655541 | 23.37 | 28.48 | 19.32 | 359762 | 23.05190437 | CS |
| 156 | 4.44 | 23.0290456432 | 19.28 | 28.48 | 12.87 | 406599 | 19.77448283 | CS |
| 260 | 3.6 | 17.8926441352 | 20.12 | 28.48 | 5.93 | 442411 | 17.39671282 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 23.63 | 0.1 | 0.42 | 23.37 | 23.67 | 22.92 | 303953 |
| 1713998400 | 23.53 | -0.41 | -1.71 | 23.76 | 23.95 | 23.33 | 246730 |
| 1713912000 | 23.94 | 0.19 | 0.80 | 23.57 | 24.02 | 23.57 | 292473 |
| 1713825600 | 23.75 | -0.34 | -1.41 | 24.12 | 24.12 | 23.7 | 315293 |
| 1713566400 | 24.09 | 0.58 | 2.47 | 23.4 | 24.205 | 23.37 | 372328 |
| 1713480000 | 23.51 | -0.15 | -0.63 | 23.68 | 24.02 | 23.36 | 237737 |
| 1713393600 | 23.66 | -0.34 | -1.42 | 24.24 | 24.31 | 23.55 | 355179 |
| 1713307200 | 24 | -0.33 | -1.36 | 24.09 | 24.29 | 23.78 | 312816 |
| 1713220800 | 24.33 | 0.02 | 0.08 | 24.39 | 24.75 | 24.1 | 272193 |
| 1712961600 | 24.31 | -0.72 | -2.88 | 24.94 | 24.98 | 24.03 | 472890 |
| 1712875200 | 25.03 | 0.06 | 0.24 | 25.09 | 25.17 | 24.4 | 320705 |
| 1712788800 | 24.97 | -0.45 | -1.77 | 25 | 25.485 | 24.735 | 651591 |
| 1712702400 | 25.42 | 0.76 | 3.08 | 24.68 | 25.52 | 24.61 | 795736 |
| 1712616000 | 24.66 | 0.39 | 1.61 | 24.44 | 24.76 | 24.31 | 381926 |
| 1712356800 | 24.27 | 0.18 | 0.75 | 24.05 | 24.38 | 23.9 | 336872 |
| 1712270400 | 24.09 | 0.09 | 0.37 | 24.25 | 24.455 | 24.02 | 381170 |
| 1712184000 | 24 | 0.06 | 0.25 | 23.79 | 24.18 | 23.79 | 372736 |
| 1712097600 | 23.94 | 0.55 | 2.35 | 23.24 | 23.96 | 23.155 | 392584 |
| 1712011200 | 23.39 | -0.13 | -0.55 | 23.63 | 23.63 | 23.26 | 710048 |
| 1711665600 | 23.52 | -0.01 | -0.04 | 23.55 | 23.7 | 23.24 | 473472 |
| 1711579200 | 23.53 | 0.28 | 1.20 | 23.18 | 23.57 | 23 | 331232 |
| 1711492800 | 23.25 | 0.07 | 0.30 | 23.35 | 23.55 | 23.24 | 343597 |
| 1711406400 | 23.18 | 0.1 | 0.43 | 23.04 | 23.28 | 22.95 | 244453 |
| 1711147200 | 23.08 | -0.46 | -1.95 | 23.47 | 23.54 | 23.055 | 323078 |
| 1711060800 | 23.54 | 0.09 | 0.38 | 23.45 | 23.6598 | 23.315 | 532630 |
| 1710974400 | 23.45 | 0.79 | 3.49 | 22.57 | 23.54 | 22.57 | 389774 |
| 1710888000 | 22.66 | 0.29 | 1.30 | 22.34 | 22.835 | 22.34 | 250908 |
| 1710801600 | 22.37 | -0.42 | -1.84 | 22.7 | 22.82 | 22.31 | 319523 |
| 1710542400 | 22.79 | 0.38 | 1.70 | 22.31 | 23.04 | 22.31 | 710214 |
| 1710456000 | 22.41 | -0.27 | -1.19 | 22.58 | 22.58 | 22.17 | 337653 |
| 1710369600 | 22.68 | -0.04 | -0.18 | 22.69 | 23.015 | 22.555 | 298432 |
| 1710283200 | 22.72 | 0.25 | 1.11 | 22.45 | 22.76 | 22.36 | 326715 |
| 1710196800 | 22.47 | 0.21 | 0.94 | 22.3 | 22.49 | 22.245 | 165148 |
| 1709941200 | 22.26 | -0.04 | -0.18 | 22.43 | 22.7 | 22.19 | 313305 |
| 1709854800 | 22.3 | 0.24 | 1.09 | 22.24 | 22.52 | 22.11 | 202869 |
| 1709768400 | 22.06 | 0.18 | 0.82 | 22.16 | 22.19 | 21.79 | 279226 |
| 1709682000 | 21.88 | -0.55 | -2.45 | 22.3 | 22.572 | 21.8 | 231700 |
| 1709595600 | 22.43 | 0.28 | 1.26 | 22.16 | 22.54 | 22.15 | 338314 |
| 1709336400 | 22.15 | -0.39 | -1.73 | 22.6 | 22.68 | 22.07 | 437852 |
| 1709250000 | 22.54 | 0.2 | 0.90 | 22.64 | 22.85 | 22.365 | 407409 |
| 1709163600 | 22.34 | -0.48 | -2.10 | 22.55 | 22.81 | 22.33 | 411948 |
| 1709077200 | 22.82 | -0.36 | -1.55 | 23.41 | 23.41 | 22.78 | 507858 |
| 1708990800 | 23.18 | -0.06 | -0.26 | 23.17 | 23.39 | 22.95 | 256397 |
| 1708731600 | 23.24 | 0.07 | 0.30 | 23.31 | 23.43 | 23.17 | 311837 |
| 1708645200 | 23.17 | -0.52 | -2.20 | 23.66 | 23.76 | 23.07 | 365970 |
| 1708558800 | 23.69 | 1.21 | 5.38 | 22.52 | 23.705 | 22.51 | 428022 |
| 1708472400 | 22.48 | -0.85 | -3.64 | 22.84 | 22.92 | 22.33 | 645582 |
| 1708126800 | 23.33 | -0.2 | -0.85 | 23.23 | 23.65 | 22.875 | 740159 |
| 1708040400 | 23.53 | 0.3 | 1.29 | 23 | 23.77 | 22.2 | 572467 |
| 1707954000 | 23.23 | 0.08 | 0.35 | 23.36 | 23.57 | 22.91 | 420138 |
| 1707867600 | 23.15 | -0.65 | -2.73 | 23.17 | 23.32 | 22.66 | 477354 |
| 1707781200 | 23.8 | 0.35 | 1.49 | 23.43 | 24.01 | 23.43 | 620375 |
| 1707522000 | 23.45 | -0.15 | -0.64 | 23.58 | 23.9 | 23.4 | 308733 |
| 1707435600 | 23.6 | 0.71 | 3.10 | 23.01 | 23.65 | 22.83 | 295094 |
| 1707349200 | 22.89 | 0.21 | 0.93 | 22.64 | 22.91 | 22.41 | 207533 |
| 1707262800 | 22.68 | 0.93 | 4.28 | 21.86 | 22.69 | 21.72 | 258902 |
| 1707176400 | 21.75 | -0.52 | -2.33 | 21.81 | 21.96 | 21.63 | 346345 |
| 1706917200 | 22.27 | -0.39 | -1.72 | 22.24 | 22.435 | 22.05 | 190101 |
| 1706830800 | 22.66 | 0.26 | 1.16 | 22.61 | 22.79 | 22.25 | 259703 |
| 1706744400 | 22.4 | -0.39 | -1.71 | 22.8 | 22.97 | 22.36 | 480159 |
| 1706658000 | 22.79 | -0.06 | -0.26 | 22.6 | 22.938 | 22.515 | 298021 |
| 1706571600 | 22.85 | 0.39 | 1.74 | 22.41 | 22.87 | 22.14 | 345905 |
| 1706312400 | 22.46 | 0.11 | 0.49 | 22.59 | 22.65 | 22.26 | 265568 |
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
