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 | 1.19856172593 | 25.03 | 25.53 | 24.9301 | 16936 | 25.35423264 | CS |
| 4 | 0.7 | 2.84206252538 | 24.63 | 25.53 | 24.63 | 18918 | 25.0570591 | CS |
| 12 | 1.27 | 5.27847049044 | 24.06 | 25.53 | 23.47 | 14157 | 24.5222785 | CS |
| 26 | 0.93 | 3.81147540984 | 24.4 | 25.53 | 23.15 | 12015 | 24.15826329 | CS |
| 52 | 2.61 | 11.4876760563 | 22.72 | 25.53 | 21.0233 | 12933 | 23.79731425 | CS |
| 156 | -1.51 | -5.6259314456 | 26.84 | 27.22 | 21.0233 | 12044 | 24.29568818 | CS |
| 260 | -1.17 | -4.41509433962 | 26.5 | 28.5 | 17.2 | 11912 | 25.14086798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 25.33 | -0.01 | -0.04 | 25.44 | 25.44 | 25.24 | 8811 |
| 1726267200 | 25.34 | -0.08 | -0.31 | 25.49 | 25.53 | 25.2 | 25984 |
| 1726180800 | 25.42 | 0.11 | 0.43 | 25.32 | 25.44 | 25.25 | 12466 |
| 1726094400 | 25.31 | -0.07 | -0.28 | 25.29 | 25.38 | 24.9301 | 17153 |
| 1726008000 | 25.38 | 0.25 | 0.99 | 25.03 | 25.38 | 25.03 | 20266 |
| 1725921600 | 25.13 | 0.25 | 1.00 | 24.88 | 25.13 | 24.87 | 7345 |
| 1725662400 | 24.88 | 0 | 0.00 | 24.97 | 24.97 | 24.81 | 7752 |
| 1725576000 | 24.88 | -0.21 | -0.84 | 25.05 | 25.2 | 24.8416 | 58770 |
| 1725489600 | 25.09 | 0.17 | 0.68 | 24.92 | 25.13 | 24.8544 | 14936 |
| 1725403200 | 24.92 | -0.04 | -0.16 | 24.89 | 24.92 | 24.72 | 8780 |
| 1725057600 | 24.96 | -0.21 | -0.83 | 24.87 | 25.02 | 24.675 | 75162 |
| 1724971200 | 25.17 | 0.1 | 0.40 | 25.15 | 25.2 | 25.09 | 9007 |
| 1724884800 | 25.07 | 0 | 0.00 | 25.16 | 25.17 | 25.06 | 12172 |
| 1724798400 | 25.07 | 0.03 | 0.12 | 24.95 | 25.15 | 24.95 | 13623 |
| 1724712000 | 25.04 | 0.04 | 0.16 | 24.98 | 25.08 | 24.9501 | 15090 |
| 1724452800 | 25 | 0.03 | 0.12 | 24.91 | 25.05 | 24.91 | 11833 |
| 1724366400 | 24.97 | 0.07 | 0.28 | 24.91 | 24.99 | 24.81 | 13726 |
| 1724280000 | 24.9 | 0.1 | 0.40 | 24.86 | 25.07 | 24.82 | 16887 |
| 1724193600 | 24.8 | 0.16 | 0.65 | 24.63 | 24.825 | 24.63 | 9674 |
| 1724107200 | 24.64 | 0.12 | 0.49 | 24.52 | 24.78 | 24.52 | 11424 |
| 1723848000 | 24.52 | 0.07 | 0.29 | 24.45 | 24.61 | 24.45 | 3098 |
| 1723761600 | 24.45 | 0.08 | 0.33 | 24.32 | 24.52 | 24.235 | 15207 |
| 1723675200 | 24.37 | 0.15 | 0.63 | 24.2 | 24.44 | 24.2 | 8297 |
| 1723588800 | 24.2185 | 0.08 | 0.33 | 24.15 | 24.27 | 24.12 | 9217 |
| 1723502400 | 24.14 | -0.07 | -0.29 | 24.1883 | 24.25 | 24.06 | 9933 |
| 1723243200 | 24.21 | -0.09 | -0.37 | 24.3 | 24.39 | 24.1 | 6828 |
| 1723156800 | 24.3 | 0.07 | 0.29 | 24.26 | 24.3 | 24.0378 | 6420 |
| 1723070400 | 24.23 | 0.13 | 0.54 | 24.19 | 24.28 | 24.12 | 8029 |
| 1722984000 | 24.1 | 0.3 | 1.26 | 23.9 | 24.15 | 23.818 | 16357 |
| 1722897600 | 23.8 | -0.13 | -0.54 | 23.59 | 23.92 | 23.47 | 12651 |
| 1722638400 | 23.93 | -0.11 | -0.46 | 23.7 | 23.96 | 23.7 | 60727 |
| 1722552000 | 24.04 | 0.16 | 0.67 | 23.99 | 24.06 | 23.88 | 22296 |
| 1722465600 | 23.88 | -0.5 | -2.05 | 24.36 | 24.44 | 23.65 | 109754 |
| 1722379200 | 24.38 | 0.03 | 0.12 | 24.28 | 24.39 | 24.26 | 6827 |
| 1722292800 | 24.35 | 0 | 0.00 | 24.35 | 24.42 | 24.26 | 7243 |
| 1722033600 | 24.35 | 0.12 | 0.50 | 24.18 | 24.4 | 24.18 | 4467 |
| 1721947200 | 24.23 | 0.13 | 0.54 | 24.05 | 24.28 | 24.05 | 10617 |
| 1721860800 | 24.1 | -0.22 | -0.90 | 24.29 | 24.35 | 24.1 | 6204 |
| 1721774400 | 24.32 | -0.04 | -0.16 | 24.41 | 24.4199 | 24.22 | 4852 |
| 1721688000 | 24.3599 | 0.12 | 0.49 | 24.24 | 24.4105 | 24.24 | 5561 |
| 1721428800 | 24.24 | 0.04 | 0.17 | 24.15 | 24.24 | 24.15 | 3190 |
| 1721342400 | 24.2 | -0.11 | -0.45 | 24.4 | 24.46 | 24.2 | 5086 |
| 1721256000 | 24.31 | -0.11 | -0.45 | 24.29 | 24.4482 | 24.27 | 4937 |
| 1721169600 | 24.42 | 0.07 | 0.29 | 24.49 | 24.49 | 24.39 | 6426 |
| 1721083200 | 24.35 | -0.01 | -0.04 | 24.44 | 24.45 | 24.35 | 7867 |
| 1720824000 | 24.36 | 0.07 | 0.29 | 24.4 | 24.42 | 24.33 | 9098 |
| 1720737600 | 24.29 | 0.23 | 0.96 | 24.12 | 24.41 | 24.08 | 7305 |
| 1720651200 | 24.06 | 0.06 | 0.25 | 24.15 | 24.1586 | 24.01 | 7811 |
| 1720564800 | 24 | -0.1 | -0.41 | 24.2 | 24.2 | 24 | 2976 |
| 1720478400 | 24.1 | -0.02 | -0.08 | 24.13 | 24.19 | 24.1 | 4432 |
| 1720219200 | 24.1198 | 0.05 | 0.21 | 24.01 | 24.21 | 24.01 | 8780 |
| 1720040640 | 24.07 | 0.05 | 0.21 | 23.99 | 24.17 | 23.95 | 3114 |
| 1719960000 | 24.02 | 0.03 | 0.13 | 23.89 | 24.08 | 23.87 | 4432 |
| 1719873600 | 23.99 | -0.06 | -0.25 | 24.07 | 24.07 | 23.83 | 10453 |
| 1719614400 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1719528000 | 24.05 | -0.1 | -0.41 | 24.15 | 24.15 | 24.04 | 1836 |
| 1719441600 | 24.15 | 0.03 | 0.12 | 24 | 24.16 | 24 | 3435 |
| 1719355200 | 24.12 | -0.03 | -0.12 | 24.06 | 24.21 | 24.02 | 10317 |
| 1719268800 | 24.15 | 0.08 | 0.35 | 24.14 | 24.205 | 24.0201 | 6525 |
| 1719009600 | 24.065 | -0.05 | -0.23 | 24.03 | 24.13 | 23.9901 | 2543 |
| 1718923200 | 24.1199 | 0.07 | 0.29 | 24.11 | 24.14 | 23.96 | 5982 |
| 1718750400 | 24.05 | -0.01 | -0.02 | 24.09 | 24.11 | 23.92 | 6411 |
| 1718664000 | 24.0558 | 0.02 | 0.07 | 23.99 | 24.09 | 23.91 | 9204 |
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
