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 | 0.34 | 1.43702451395 | 23.66 | 24.395 | 23.05 | 2880320 | 24.05510514 | CS |
| 4 | 0.14 | 0.586756077117 | 23.86 | 24.82 | 23.05 | 2560812 | 24.07903126 | CS |
| 12 | 3.87 | 19.2250372578 | 20.13 | 24.82 | 19.07 | 2913848 | 22.00694355 | CS |
| 26 | 2.17 | 9.9404489235 | 21.83 | 24.82 | 19.07 | 2863678 | 21.24318246 | CS |
| 52 | 8.8 | 57.8947368421 | 15.2 | 24.82 | 14.36 | 2836102 | 20.23048422 | CS |
| 156 | 10.51 | 77.909562639 | 13.49 | 24.82 | 10.41 | 3045529 | 17.34682764 | CS |
| 260 | 13.73 | 133.690360273 | 10.27 | 24.82 | 3.75 | 3649400 | 13.27350907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 24 | 0.06 | 0.25 | 23.91 | 24.02 | 23.52 | 2522106 |
| 1714084800 | 23.94 | -0.27 | -1.12 | 23.96 | 24.15 | 23.31 | 4580631 |
| 1713998400 | 24.21 | 0.14 | 0.58 | 23.97 | 24.395 | 23.78 | 3431419 |
| 1713912000 | 24.07 | -0.03 | -0.12 | 24.03 | 24.225 | 23.85 | 2215237 |
| 1713825600 | 24.1 | 0.1 | 0.42 | 23.87 | 24.39 | 23.775 | 2015218 |
| 1713566400 | 24 | 0.3 | 1.27 | 23.66 | 24.07 | 23.65 | 2013327 |
| 1713480000 | 23.7 | -0.15 | -0.63 | 23.93 | 24.07 | 23.67 | 2073670 |
| 1713393600 | 23.85 | 0.02 | 0.08 | 23.74 | 24.035 | 23.535 | 1910791 |
| 1713307200 | 23.83 | 0.05 | 0.21 | 23.57 | 23.84 | 23.29 | 2313346 |
| 1713220800 | 23.78 | -0.5 | -2.06 | 24.35 | 24.57 | 23.725 | 2850797 |
| 1712961600 | 24.28 | -0.12 | -0.49 | 24.58 | 24.82 | 24.155 | 2502293 |
| 1712875200 | 24.4 | -0.22 | -0.89 | 24.69 | 24.7 | 24.145 | 1732394 |
| 1712788800 | 24.62 | 0.08 | 0.33 | 24.4999 | 24.74 | 24.35 | 2822834 |
| 1712702400 | 24.54 | 0.42 | 1.74 | 24.15 | 24.63 | 24.01 | 2851564 |
| 1712616000 | 24.12 | 0 | 0.00 | 24.17 | 24.28 | 23.91 | 2141436 |
| 1712356800 | 24.12 | 0.21 | 0.88 | 23.91 | 24.215 | 23.695 | 1666391 |
| 1712270400 | 23.91 | -0.24 | -0.99 | 24.16 | 24.34 | 23.74 | 2404613 |
| 1712184000 | 24.15 | 0.25 | 1.05 | 23.9 | 24.29 | 23.81 | 3113861 |
| 1712097600 | 23.9 | -0.07 | -0.29 | 23.975 | 24.19 | 23.65 | 3469706 |
| 1712011200 | 23.97 | 0.25 | 1.05 | 23.86 | 24.175 | 23.56 | 2234072 |
| 1711665600 | 23.72 | 0 | 0.00 | 23.77 | 24 | 23.625 | 2787738 |
| 1711579200 | 23.72 | 0.78 | 3.40 | 22.9 | 23.9599 | 22.81 | 4847350 |
| 1711492800 | 22.94 | -0.13 | -0.56 | 23.18 | 23.21 | 22.92 | 1884417 |
| 1711406400 | 23.07 | 0.35 | 1.54 | 22.82 | 23.18 | 22.8 | 3064611 |
| 1711147200 | 22.72 | 0.12 | 0.53 | 22.62 | 22.795 | 22.58 | 2254000 |
| 1711060800 | 22.6 | 0.19 | 0.85 | 22.41 | 22.72 | 22.25 | 2487741 |
| 1710974400 | 22.41 | 0.83 | 3.85 | 21.46 | 22.42 | 21.29 | 4928697 |
| 1710888000 | 21.58 | 0.42 | 1.98 | 21.14 | 21.64 | 21.07 | 1968608 |
| 1710801600 | 21.16 | -0.19 | -0.89 | 21.44 | 21.475 | 21.075 | 2437245 |
| 1710542400 | 21.35 | -0.21 | -0.97 | 21.51 | 21.765 | 21.23 | 5047381 |
| 1710456000 | 21.56 | -0.14 | -0.65 | 21.7 | 21.815 | 21.4 | 2053523 |
| 1710369600 | 21.7 | 0.32 | 1.50 | 21.58 | 21.98 | 21.47 | 3041557 |
| 1710283200 | 21.38 | 0.03 | 0.14 | 21.31 | 21.5 | 21 | 5067026 |
| 1710196800 | 21.35 | -0.06 | -0.28 | 21.26 | 21.595 | 21.13 | 4145654 |
| 1709941200 | 21.41 | 0.37 | 1.76 | 21.28 | 21.485 | 21.08 | 4116580 |
| 1709854800 | 21.04 | -0.13 | -0.61 | 21.18 | 21.365 | 21.005 | 2134868 |
| 1709768400 | 21.17 | -0.36 | -1.67 | 21.69 | 21.75 | 21.165 | 1763030 |
| 1709682000 | 21.53 | 0.09 | 0.42 | 21.48 | 21.71 | 21.205 | 2584842 |
| 1709595600 | 21.44 | 0.35 | 1.66 | 21.39 | 21.625 | 21.33 | 4329837 |
| 1709336400 | 21.09 | 0.14 | 0.67 | 20.95 | 21.255 | 20.78 | 2378424 |
| 1709250000 | 20.95 | 0.14 | 0.67 | 20.89 | 21.115 | 20.76 | 5189004 |
| 1709163600 | 20.81 | 0.21 | 1.02 | 20.63 | 20.99 | 20.45 | 3789276 |
| 1709077200 | 20.6 | -0.3 | -1.44 | 21.08 | 21.09 | 20.52 | 2395733 |
| 1708990800 | 20.9 | 0.17 | 0.82 | 20.83 | 21.1 | 20.69 | 1702133 |
| 1708731600 | 20.73 | -0.01 | -0.05 | 20.47 | 20.75 | 20.3 | 2031571 |
| 1708645200 | 20.74 | -0.3 | -1.43 | 20.57 | 20.915 | 20.495 | 2555368 |
| 1708558800 | 21.04 | 1.36 | 6.91 | 19.97 | 21.455 | 19.96 | 7707746 |
| 1708472400 | 19.68 | -0.26 | -1.30 | 19.81 | 19.88 | 19.5789 | 1833446 |
| 1708126800 | 19.94 | -0.04 | -0.20 | 19.94 | 20.06 | 19.74 | 2657924 |
| 1708040400 | 19.98 | 0.75 | 3.90 | 19.35 | 20.165 | 19.33 | 4316181 |
| 1707954000 | 19.23 | -0.23 | -1.18 | 19.5 | 19.535 | 19.07 | 3091730 |
| 1707867600 | 19.46 | -0.54 | -2.70 | 19.6903 | 19.715 | 19.26 | 3076378 |
| 1707781200 | 20 | 0.25 | 1.27 | 19.74 | 20.33 | 19.6934 | 2301337 |
| 1707522000 | 19.75 | -0.45 | -2.23 | 19.96 | 20.08 | 19.57 | 3916390 |
| 1707435600 | 20.2 | 0.05 | 0.25 | 20.1 | 20.351 | 20.1 | 1753047 |
| 1707349200 | 20.15 | 0.12 | 0.60 | 20.1 | 20.24 | 19.92 | 1942699 |
| 1707262800 | 20.03 | 0.26 | 1.32 | 19.78 | 20.23 | 19.65 | 1653294 |
| 1707176400 | 19.77 | -0.12 | -0.60 | 19.84 | 19.905 | 19.6101 | 2903158 |
| 1706917200 | 19.89 | -0.34 | -1.68 | 20.13 | 20.16 | 19.84 | 2157024 |
| 1706830800 | 20.23 | 0.03 | 0.15 | 20.31 | 20.45 | 20.08 | 2340906 |
| 1706744400 | 20.2 | -0.66 | -3.16 | 20.83 | 20.86 | 20.2 | 2775765 |
| 1706658000 | 20.86 | 0.37 | 1.81 | 20.36 | 20.9089 | 20.245 | 2240602 |
| 1706571600 | 20.49 | -0.07 | -0.34 | 20.51 | 20.533 | 20.25 | 2865917 |
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
