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 | 1.08 | 4.74516695958 | 22.76 | 23.89 | 22.75 | 40456 | 23.16036894 | CS |
| 4 | 0.64 | 2.75862068966 | 23.2 | 23.89 | 22.51 | 45681 | 22.99622317 | CS |
| 12 | 0.83 | 3.60712733594 | 23.01 | 24.18 | 22.46 | 65285 | 23.21652574 | CS |
| 26 | 0.36 | 1.5332197615 | 23.48 | 26.9996 | 22.46 | 99899 | 24.47046077 | CS |
| 52 | -0.51 | -2.09445585216 | 24.35 | 28.87 | 22.46 | 98856 | 25.26041159 | CS |
| 156 | -1.39 | -5.50931430836 | 25.23 | 30.25 | 20.16 | 60572 | 25.80600589 | CS |
| 260 | -1.08 | -4.33386837881 | 24.92 | 30.25 | 5.94 | 68503 | 23.40363877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 23.84 | 0.53 | 2.27 | 23.25 | 23.89 | 23.25 | 120219 |
| 1714084800 | 23.31 | -0.01 | -0.04 | 23.255 | 23.32 | 23.125 | 48273 |
| 1713998400 | 23.32 | 0.15 | 0.65 | 23.19 | 23.32 | 23.1629 | 39194 |
| 1713912000 | 23.17 | 0.17 | 0.74 | 23.02 | 23.18 | 23.02 | 40021 |
| 1713825600 | 23 | 0.05 | 0.22 | 22.96 | 23 | 22.86 | 37375 |
| 1713566400 | 22.95 | 0.22 | 0.97 | 22.76 | 22.95 | 22.75 | 37417 |
| 1713480000 | 22.73 | 0.14 | 0.62 | 22.6 | 22.75 | 22.51 | 39638 |
| 1713393600 | 22.59 | -0.03 | -0.13 | 22.7 | 22.78 | 22.55 | 33657 |
| 1713307200 | 22.62 | -0.1 | -0.44 | 22.62 | 22.76 | 22.56 | 39869 |
| 1713220800 | 22.72 | -0.36 | -1.56 | 23.15 | 23.24 | 22.65 | 76678 |
| 1712961600 | 23.08 | -0.17 | -0.73 | 23.27 | 23.39 | 23.03 | 46002 |
| 1712875200 | 23.25 | 0.16 | 0.69 | 23.2 | 23.27 | 23.02 | 43007 |
| 1712788800 | 23.09 | -0.22 | -0.94 | 23.1955 | 23.26 | 22.975 | 40817 |
| 1712702400 | 23.31 | 0.19 | 0.82 | 23.14 | 23.35 | 23.14 | 47127 |
| 1712616000 | 23.12 | 0.13 | 0.57 | 23.1 | 23.17 | 23.04 | 37804 |
| 1712356800 | 22.99 | 0.18 | 0.79 | 22.83 | 22.99 | 22.78 | 44321 |
| 1712270400 | 22.81 | -0.08 | -0.35 | 23.06 | 23.0994 | 22.72 | 62842 |
| 1712184000 | 22.89 | -0.05 | -0.22 | 23.04 | 23.0799 | 22.88 | 41678 |
| 1712097600 | 22.94 | -0.18 | -0.78 | 23.135 | 23.23 | 22.83 | 46361 |
| 1712011200 | 23.12 | -0.08 | -0.34 | 23.2 | 23.24 | 23.03 | 65853 |
| 1711665600 | 23.2 | 0.25 | 1.09 | 23.05 | 23.24 | 22.98 | 103289 |
| 1711579200 | 22.95 | 0.21 | 0.92 | 22.85 | 22.97 | 22.78 | 51793 |
| 1711492800 | 22.74 | -0.12 | -0.52 | 22.83 | 22.9725 | 22.6901 | 60533 |
| 1711406400 | 22.86 | -0.04 | -0.17 | 22.84 | 22.99 | 22.84 | 45165 |
| 1711147200 | 22.9 | -0.1 | -0.43 | 23.11 | 23.12 | 22.9 | 35212 |
| 1711060800 | 23 | 0.17 | 0.74 | 22.76 | 23.03 | 22.76 | 47823 |
| 1710974400 | 22.83 | 0.12 | 0.53 | 22.64 | 22.87 | 22.63 | 60409 |
| 1710888000 | 22.71 | 0.08 | 0.35 | 22.6 | 22.73 | 22.58 | 48936 |
| 1710801600 | 22.63 | -0.07 | -0.31 | 22.81 | 22.81 | 22.52 | 74235 |
| 1710542400 | 22.7 | 0.18 | 0.80 | 22.52 | 22.74 | 22.46 | 79060 |
| 1710456000 | 22.52 | -0.32 | -1.40 | 22.79 | 22.79 | 22.51 | 104181 |
| 1710369600 | 22.84 | -0.3 | -1.30 | 23.1 | 23.25 | 22.82 | 92351 |
| 1710283200 | 23.14 | -0.95 | -3.94 | 23.19 | 23.36 | 23.07 | 147523 |
| 1710196800 | 24.09 | 0.28 | 1.18 | 23.85 | 24.18 | 23.81 | 217564 |
| 1709941200 | 23.81 | 0.1 | 0.42 | 23.75 | 23.975 | 23.7 | 108875 |
| 1709854800 | 23.71 | -0.02 | -0.08 | 23.79 | 23.8 | 23.61 | 78560 |
| 1709768400 | 23.73 | 0.25 | 1.06 | 23.55 | 23.76 | 23.45 | 66812 |
| 1709682000 | 23.48 | -0.07 | -0.30 | 23.59 | 23.67 | 23.44 | 76303 |
| 1709595600 | 23.55 | -0.06 | -0.25 | 23.6 | 23.7493 | 23.5 | 63638 |
| 1709336400 | 23.61 | 0 | 0.00 | 23.61 | 23.63 | 23.4 | 54675 |
| 1709250000 | 23.61 | 0.01 | 0.04 | 23.6 | 23.69 | 23.5 | 75258 |
| 1709163600 | 23.6 | -0.13 | -0.55 | 23.78 | 23.79 | 23.55 | 42108 |
| 1709077200 | 23.73 | 0.1 | 0.42 | 23.65 | 23.77 | 23.51 | 47870 |
| 1708990800 | 23.63 | -0.04 | -0.17 | 23.7 | 23.84 | 23.57 | 77894 |
| 1708731600 | 23.67 | 0.06 | 0.25 | 23.72 | 23.7929 | 23.61 | 55218 |
| 1708645200 | 23.61 | -0.08 | -0.34 | 23.75 | 23.81 | 23.59 | 67486 |
| 1708558800 | 23.69 | 0.16 | 0.68 | 23.53 | 23.7 | 23.5 | 48866 |
| 1708472400 | 23.53 | 0.01 | 0.04 | 23.52 | 23.6927 | 23.46 | 111812 |
| 1708126800 | 23.52 | -0.08 | -0.34 | 23.57 | 23.67 | 23.45 | 69212 |
| 1708040400 | 23.6 | 0.73 | 3.19 | 22.94 | 23.63 | 22.94 | 141742 |
| 1707954000 | 22.87 | 0.1 | 0.44 | 22.93 | 22.9399 | 22.79 | 50253 |
| 1707867600 | 22.77 | -0.31 | -1.34 | 22.9278 | 23.01 | 22.73 | 62891 |
| 1707781200 | 23.08 | 0.05 | 0.22 | 23 | 23.1599 | 22.9902 | 71108 |
| 1707522000 | 23.03 | 0.05 | 0.22 | 23.07 | 23.0772 | 22.88 | 50390 |
| 1707435600 | 22.98 | 0.16 | 0.70 | 22.74 | 23.01 | 22.74 | 47187 |
| 1707349200 | 22.82 | -0.15 | -0.65 | 22.96 | 23.04 | 22.715 | 78925 |
| 1707262800 | 22.97 | 0.02 | 0.09 | 23 | 23.0699 | 22.8886 | 84719 |
| 1707176400 | 22.95 | -0.1 | -0.43 | 23.04 | 23.09 | 22.79 | 62263 |
| 1706917200 | 23.05 | 0.04 | 0.17 | 23.01 | 23.14 | 22.9 | 56451 |
| 1706830800 | 23.01 | -0.13 | -0.56 | 23.1 | 23.2 | 22.73 | 151156 |
| 1706744400 | 23.14 | -0.26 | -1.11 | 23.4 | 23.45 | 23.11 | 116158 |
| 1706658000 | 23.4 | 0.11 | 0.47 | 23.3 | 23.5 | 23.28 | 68858 |
| 1706571600 | 23.29 | -0.25 | -1.06 | 23.44 | 23.66 | 23.17 | 158448 |
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
