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 | -0.3 | -1.23762376238 | 24.24 | 25.985 | 23.4 | 5677794 | 24.9988682 | CS |
| 4 | -1.55 | -6.08081600628 | 25.49 | 26.11 | 23.4 | 4360314 | 25.09351603 | CS |
| 12 | 0.52 | 2.22032450897 | 23.42 | 26.16 | 21.685 | 5089282 | 24.59547306 | CS |
| 26 | 4.57 | 23.5931853382 | 19.37 | 26.16 | 16.63 | 6460659 | 22.09589473 | CS |
| 52 | 5.26 | 28.1584582441 | 18.68 | 26.16 | 16.63 | 6393735 | 21.41015725 | CS |
| 156 | -9.4 | -28.1943611278 | 33.34 | 44.37 | 16.63 | 5594397 | 26.16052198 | CS |
| 260 | 9.22 | 62.6358695652 | 14.72 | 44.37 | 6.655 | 5011631 | 24.46595532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 23.94 | -1.21 | -4.81 | 23.91 | 24.44 | 23.4 | 14183965 |
| 1714084800 | 25.15 | -0.31 | -1.22 | 25.5 | 25.5 | 24.98 | 6252582 |
| 1713998400 | 25.46 | -0.19 | -0.74 | 25.61 | 25.985 | 25.39 | 6282431 |
| 1713912000 | 25.65 | 1.24 | 5.08 | 25.24 | 25.86 | 25.23 | 5608711 |
| 1713825600 | 24.41 | 0.31 | 1.29 | 24.22 | 24.59 | 24.045 | 5532658 |
| 1713566400 | 24.1 | -0.2 | -0.82 | 24.24 | 24.35 | 24.08 | 4712589 |
| 1713480000 | 24.3 | -0.08 | -0.33 | 24.18 | 24.7 | 24.08 | 4195951 |
| 1713393600 | 24.38 | -0.22 | -0.89 | 24.68 | 24.68 | 24.05 | 5696340 |
| 1713307200 | 24.6 | -0.11 | -0.45 | 24.7 | 24.79 | 24.405 | 2586182 |
| 1713220800 | 24.71 | -0.25 | -1.00 | 25.31 | 25.315 | 24.575 | 2399982 |
| 1712961600 | 24.96 | -0.59 | -2.31 | 25.35 | 25.495 | 24.9 | 2534053 |
| 1712875200 | 25.55 | -0.01 | -0.04 | 25.74 | 26.03 | 25.41 | 3657536 |
| 1712788800 | 25.56 | -0.3 | -1.16 | 25.42 | 25.695 | 25.21 | 2980139 |
| 1712702400 | 25.86 | 0.19 | 0.74 | 25.98 | 26.11 | 25.695 | 3166091 |
| 1712616000 | 25.67 | -0.2 | -0.77 | 25.75 | 25.99 | 25.635 | 2940514 |
| 1712356800 | 25.87 | 0.77 | 3.07 | 25.37 | 25.97 | 25.28 | 5004536 |
| 1712270400 | 25.1 | -0.19 | -0.75 | 25.41 | 25.705 | 25.06 | 4014169 |
| 1712184000 | 25.29 | 0.31 | 1.24 | 24.93 | 25.405 | 24.915 | 7343814 |
| 1712097600 | 24.98 | -0.26 | -1.03 | 24.96 | 25.1 | 24.79 | 4166682 |
| 1712011200 | 25.24 | -0.33 | -1.29 | 25.49 | 25.57 | 25.23 | 3771008 |
| 1711665600 | 25.57 | -0.01 | -0.04 | 25.68 | 25.85 | 25.52 | 4053515 |
| 1711579200 | 25.58 | 0.2 | 0.79 | 25.49 | 25.62 | 25.1213 | 4827718 |
| 1711492800 | 25.38 | 0.34 | 1.36 | 25.16 | 25.65 | 25.115 | 4047874 |
| 1711406400 | 25.04 | -1.03 | -3.95 | 26.07 | 26.16 | 24.895 | 6739316 |
| 1711147200 | 26.07 | 0.14 | 0.54 | 25.98 | 26.11 | 25.77 | 2749791 |
| 1711060800 | 25.93 | 0.15 | 0.58 | 25.76 | 26.02 | 25.72 | 2159968 |
| 1710974400 | 25.78 | 0.32 | 1.26 | 25.5 | 25.85 | 25.36 | 5167181 |
| 1710888000 | 25.46 | -0.01 | -0.04 | 25.49 | 25.64 | 25.255 | 2862030 |
| 1710801600 | 25.47 | 0.39 | 1.56 | 25.09 | 25.565 | 25.045 | 3753946 |
| 1710542400 | 25.08 | -0.2 | -0.79 | 25.16 | 25.47 | 24.99 | 4531614 |
| 1710456000 | 25.28 | -0.11 | -0.43 | 25.37 | 25.45 | 25.08 | 2309016 |
| 1710369600 | 25.39 | -0.17 | -0.67 | 25.48 | 25.62 | 25.32 | 2960114 |
| 1710283200 | 25.56 | 0.29 | 1.15 | 25.28 | 25.56 | 25.173 | 3340467 |
| 1710196800 | 25.27 | -0.37 | -1.44 | 25.57 | 25.785 | 25.19 | 2885279 |
| 1709941200 | 25.64 | 0.03 | 0.12 | 25.63 | 25.85 | 25.55 | 2877859 |
| 1709854800 | 25.61 | 0.26 | 1.03 | 25.39 | 25.73 | 25.18 | 3873037 |
| 1709768400 | 25.35 | 0.35 | 1.40 | 25.04 | 25.7 | 24.96 | 5996083 |
| 1709682000 | 25 | -0.03 | -0.12 | 25.05 | 25.23 | 24.96 | 4304182 |
| 1709595600 | 25.03 | 0.03 | 0.12 | 25 | 25.14 | 24.895 | 4549922 |
| 1709336400 | 25 | 0.36 | 1.46 | 24.55 | 25.125 | 24.32 | 5053008 |
| 1709250000 | 24.64 | 0.04 | 0.16 | 24.63 | 24.845 | 24.45 | 6393091 |
| 1709163600 | 24.6 | 0.19 | 0.78 | 24.43 | 24.8606 | 24.16 | 4877062 |
| 1709077200 | 24.41 | -0.05 | -0.20 | 24.53 | 24.66 | 24.34 | 3293757 |
| 1708990800 | 24.46 | 0.11 | 0.45 | 24.295 | 24.565 | 24.2625 | 3663718 |
| 1708731600 | 24.35 | -0.24 | -0.98 | 24.69 | 24.75 | 24.18 | 4585423 |
| 1708645200 | 24.59 | 0.18 | 0.74 | 24.55 | 24.73 | 24.24 | 5377018 |
| 1708558800 | 24.41 | 0.36 | 1.50 | 23.89 | 24.48 | 23.81 | 8079679 |
| 1708472400 | 24.05 | 0.29 | 1.22 | 23.55 | 24.09 | 23.52 | 7367542 |
| 1708126800 | 23.76 | -0.29 | -1.21 | 23.99 | 24.45 | 23.695 | 10893087 |
| 1708040400 | 24.05 | -0.35 | -1.43 | 24.41 | 24.755 | 24.04 | 9264275 |
| 1707954000 | 24.4 | 2.26 | 10.21 | 23.47 | 24.99 | 23.14 | 19809490 |
| 1707867600 | 22.14 | -0.42 | -1.86 | 22.28 | 22.38 | 21.685 | 11521825 |
| 1707781200 | 22.56 | -0.65 | -2.80 | 23.31 | 23.31 | 22.32 | 8519486 |
| 1707522000 | 23.21 | -0.09 | -0.39 | 23.28 | 23.53 | 23.1 | 4795549 |
| 1707435600 | 23.3 | -0.38 | -1.60 | 23.59 | 23.685 | 23.145 | 4533013 |
| 1707349200 | 23.68 | 0.03 | 0.13 | 23.84 | 23.99 | 23.54 | 4078976 |
| 1707262800 | 23.65 | -0.08 | -0.34 | 23.73 | 23.85 | 23.42 | 6445208 |
| 1707176400 | 23.73 | 0.31 | 1.32 | 23.3 | 23.76 | 23.265 | 4897878 |
| 1706917200 | 23.42 | -0.14 | -0.59 | 23.42 | 23.63 | 23.07 | 4894419 |
| 1706830800 | 23.56 | 0.57 | 2.48 | 23.25 | 23.6 | 22.82 | 6347713 |
| 1706744400 | 22.99 | -0.43 | -1.84 | 23.35 | 23.44 | 22.87 | 7891609 |
| 1706658000 | 23.42 | 0.36 | 1.56 | 23.12 | 23.7 | 23.09 | 10843285 |
| 1706571600 | 23.06 | 0.4 | 1.77 | 22.59 | 23.12 | 22.5 | 6246738 |
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
