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 | -0.7 | -2.5641025641 | 27.3 | 27.48 | 26.46 | 3459221 | 26.82892393 | CS |
| 4 | -1.91 | -6.69940371799 | 28.51 | 29.295 | 26.145 | 3596658 | 27.30364843 | CS |
| 12 | 3.23 | 13.8211382114 | 23.37 | 29.4 | 23.01 | 4660741 | 26.02204185 | CS |
| 26 | 5.995 | 29.0948798835 | 20.605 | 29.4 | 18.825 | 4403261 | 23.77905824 | CS |
| 52 | 9.8 | 58.3333333333 | 16.8 | 29.4 | 14.91 | 3295902 | 21.84123143 | CS |
| 156 | 6.1 | 29.756097561 | 20.5 | 29.4 | 14.01 | 2718216 | 21.29121826 | CS |
| 260 | 6.1 | 29.756097561 | 20.5 | 29.4 | 14.01 | 2718216 | 21.29121826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 26.56 | -0.34 | -1.26 | 26.71 | 26.9175 | 26.505 | 2671302 |
| 1714430400 | 26.9 | 0.15 | 0.56 | 26.72 | 27.12 | 26.7 | 5097144 |
| 1714171200 | 26.75 | 0.07 | 0.26 | 26.97 | 27.31 | 26.46 | 2412243 |
| 1714084800 | 26.68 | -0.48 | -1.77 | 26.88 | 27.07 | 26.62 | 3769310 |
| 1713998400 | 27.16 | -0.17 | -0.62 | 27.3 | 27.48 | 26.91 | 3346108 |
| 1713912000 | 27.33 | 0.25 | 0.92 | 27.21 | 27.4 | 26.96 | 3392223 |
| 1713825600 | 27.08 | 0.1 | 0.37 | 27.21 | 27.4 | 26.82 | 3967911 |
| 1713566400 | 26.98 | 0.43 | 1.62 | 26.56 | 27 | 26.52 | 3278853 |
| 1713480000 | 26.55 | 0.18 | 0.68 | 26.6 | 26.855 | 26.41 | 2120043 |
| 1713393600 | 26.37 | -0.44 | -1.64 | 26.93 | 27.25 | 26.145 | 3379139 |
| 1713307200 | 26.81 | 0.15 | 0.56 | 26.72 | 26.84 | 26.38 | 3541576 |
| 1713220800 | 26.66 | -0.12 | -0.45 | 27.42 | 27.54 | 26.46 | 2205796 |
| 1712961600 | 26.78 | -0.51 | -1.87 | 27.25 | 27.39 | 26.65 | 2849234 |
| 1712875200 | 27.29 | -0.07 | -0.26 | 27.24 | 27.37 | 26.93 | 3377625 |
| 1712788800 | 27.36 | 0.15 | 0.55 | 27.31 | 27.775 | 27.12 | 5858538 |
| 1712702400 | 27.21 | -1.1 | -3.89 | 28.57 | 28.62 | 27.13 | 4939026 |
| 1712616000 | 28.31 | -0.37 | -1.29 | 28.68 | 28.92 | 28.26 | 3325575 |
| 1712356800 | 28.68 | 0.58 | 2.06 | 28.1 | 28.68 | 28.08 | 4259080 |
| 1712270400 | 28.1 | -0.85 | -2.94 | 29.09 | 29.295 | 28.07 | 3473697 |
| 1712184000 | 28.95 | 0.62 | 2.19 | 28.51 | 29.17 | 28.48 | 4668730 |
| 1712097600 | 28.33 | 0.02 | 0.07 | 28.11 | 28.515 | 27.96 | 5220920 |
| 1712011200 | 28.31 | -0.42 | -1.46 | 28.67 | 28.725 | 28.18 | 4844223 |
| 1711665600 | 28.73 | 0.58 | 2.06 | 29.4 | 29.4 | 28.17 | 4342865 |
| 1711579200 | 28.15 | 0 | 0.00 | 28.3 | 28.66 | 27.84 | 6791022 |
| 1711492800 | 28.15 | -0.24 | -0.85 | 28.44 | 28.865 | 28.11 | 5242430 |
| 1711406400 | 28.39 | 0.85 | 3.09 | 27.47 | 28.795 | 27.47 | 5638449 |
| 1711147200 | 27.54 | 0.01 | 0.04 | 27.65 | 27.708 | 27.31 | 3693230 |
| 1711060800 | 27.53 | 0.3 | 1.10 | 27.48 | 27.78 | 27.11 | 5601585 |
| 1710974400 | 27.23 | 1.36 | 5.26 | 25.95 | 27.31 | 25.85 | 8351745 |
| 1710888000 | 25.87 | 0.08 | 0.31 | 25.68 | 26.05 | 25.67 | 4353024 |
| 1710801600 | 25.79 | 0.38 | 1.50 | 25.44 | 26.01 | 25.44 | 5327582 |
| 1710542400 | 25.41 | -0.09 | -0.35 | 25.31 | 25.8 | 25.13 | 9479486 |
| 1710456000 | 25.5 | 0.57 | 2.29 | 24.9 | 25.52 | 24.67 | 6800032 |
| 1710369600 | 24.93 | -0.09 | -0.36 | 25.09 | 25.19 | 24.59 | 5388965 |
| 1710283200 | 25.02 | 0.35 | 1.42 | 24.76 | 25.03 | 24.5 | 3443249 |
| 1710196800 | 24.67 | 0.18 | 0.73 | 24.5 | 24.68 | 24.26 | 2812724 |
| 1709941200 | 24.49 | 0.19 | 0.78 | 24.39 | 24.515 | 24.08 | 3123411 |
| 1709854800 | 24.3 | 0.52 | 2.19 | 23.99 | 24.33 | 23.77 | 6345439 |
| 1709768400 | 23.78 | -0.82 | -3.33 | 24.53 | 24.86 | 23.77 | 8679315 |
| 1709682000 | 24.6 | 0.55 | 2.29 | 23.93 | 24.81 | 23.81 | 3883801 |
| 1709595600 | 24.05 | -0.45 | -1.84 | 24.61 | 24.86 | 23.98 | 4408385 |
| 1709336400 | 24.5 | -0.33 | -1.33 | 25 | 25.37 | 24.34 | 6673895 |
| 1709250000 | 24.83 | 0.4 | 1.64 | 24.71 | 25.12 | 24.2 | 17917914 |
| 1709163600 | 24.43 | -0.31 | -1.25 | 24.77 | 24.8 | 24.27 | 3819310 |
| 1709077200 | 24.74 | 0.17 | 0.69 | 24.6 | 24.84 | 24.52 | 3745114 |
| 1708990800 | 24.57 | -0.54 | -2.15 | 25.15 | 25.32 | 24.555 | 4411948 |
| 1708731600 | 25.11 | -0.12 | -0.48 | 25.3 | 25.7 | 25.1 | 4213316 |
| 1708645200 | 25.23 | 0.01 | 0.04 | 25.59 | 25.79 | 25.08 | 3591946 |
| 1708558800 | 25.22 | -0.12 | -0.47 | 25.5 | 25.58 | 25.015 | 3660163 |
| 1708472400 | 25.34 | -0.01 | -0.04 | 25.33 | 25.63 | 25.165 | 3620101 |
| 1708126800 | 25.35 | 0.32 | 1.28 | 24.41 | 25.55 | 24.41 | 5164337 |
| 1708040400 | 25.03 | 0.46 | 1.87 | 24.81 | 25.45 | 24.48 | 7345614 |
| 1707954000 | 24.57 | 0.88 | 3.71 | 24.08 | 24.66 | 23.831 | 5292842 |
| 1707867600 | 23.69 | -0.07 | -0.29 | 23.61 | 23.9 | 23.34 | 4918766 |
| 1707781200 | 23.76 | 0.25 | 1.06 | 23.49 | 23.95 | 23.49 | 2758602 |
| 1707522000 | 23.51 | 0.13 | 0.56 | 23.29 | 23.555 | 23.13 | 2053667 |
| 1707435600 | 23.38 | -0.04 | -0.17 | 23.36 | 23.465 | 23.125 | 1665972 |
| 1707349200 | 23.42 | 0.08 | 0.34 | 23.37 | 23.545 | 23.01 | 3764435 |
| 1707262800 | 23.34 | -0.15 | -0.64 | 23.48 | 23.725 | 23.2325 | 3196788 |
| 1707176400 | 23.49 | -0.18 | -0.76 | 23.58 | 23.63 | 23.38 | 2148309 |
| 1706917200 | 23.67 | 0.27 | 1.15 | 23.56 | 23.86 | 23.22 | 4037586 |
| 1706830800 | 23.4 | -0.77 | -3.19 | 24.06 | 24.1 | 23.04 | 4691613 |
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
