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 | 0.27 | 1.07913669065 | 25.02 | 25.595 | 24.68 | 1395811 | 25.25064135 | CS |
| 4 | -0.52 | -2.01472297559 | 25.81 | 26.11 | 23.76 | 1562772 | 25.04260101 | CS |
| 12 | 2.71 | 12.0017714792 | 22.58 | 26.885 | 22.58 | 1534120 | 24.88608012 | CS |
| 26 | -0.05 | -0.197316495659 | 25.34 | 26.885 | 20.52 | 1661205 | 23.73158555 | CS |
| 52 | -0.35 | -1.36505460218 | 25.64 | 29.01 | 20.52 | 1620204 | 25.18582823 | CS |
| 156 | -2.74 | -9.77524081341 | 28.03 | 37.87 | 19.25 | 2557116 | 27.27935141 | CS |
| 260 | 7.56 | 42.6395939086 | 17.73 | 37.87 | 6.47 | 3334580 | 23.72454045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 25.37 | 0.6 | 2.42 | 25.3 | 25.47 | 25.27 | 1809772 |
| 1733355600 | 24.77 | -0.47 | -1.86 | 25.1 | 25.13 | 24.68 | 1345864 |
| 1733269200 | 25.24 | -0.28 | -1.10 | 25.43 | 25.48 | 25.125 | 1398388 |
| 1733182800 | 25.52 | 0.24 | 0.95 | 25.34 | 25.595 | 25.22 | 1560629 |
| 1732917840 | 25.28 | 0.72 | 2.93 | 25.02 | 25.34 | 24.93 | 864404 |
| 1732750800 | 24.56 | 0.62 | 2.59 | 24.32 | 24.64 | 24.28 | 1241310 |
| 1732664400 | 23.94 | -0.92 | -3.70 | 24.35 | 24.375 | 23.82 | 1697335 |
| 1732578000 | 24.86 | -0.25 | -1.00 | 25.07 | 25.28 | 24.85 | 1490275 |
| 1732318800 | 25.11 | -0.18 | -0.71 | 24.92 | 25.135 | 24.92 | 1353700 |
| 1732232400 | 25.29 | 0.21 | 0.84 | 25.03 | 25.38 | 24.971 | 1266932 |
| 1732146000 | 25.08 | -0.4 | -1.57 | 25.13 | 25.25 | 24.99 | 1542262 |
| 1732059600 | 25.48 | -0.08 | -0.31 | 24.9 | 25.54 | 24.87 | 1185310 |
| 1731973200 | 25.56 | 0.29 | 1.15 | 25.28 | 25.615 | 25.27 | 1561233 |
| 1731714000 | 25.27 | 0.78 | 3.18 | 25.28 | 25.385 | 25.155 | 2405498 |
| 1731627600 | 24.49 | 0.72 | 3.03 | 24.95 | 24.9817 | 24.475 | 1700453 |
| 1731541200 | 23.77 | -0.57 | -2.34 | 24.08 | 24.155 | 23.76 | 1465846 |
| 1731454800 | 24.34 | -1.25 | -4.88 | 24.6 | 24.6367 | 23.94 | 2010041 |
| 1731368400 | 25.59 | -0.5 | -1.92 | 25.58 | 25.685 | 25.51 | 1601402 |
| 1731109200 | 26.09 | -0.42 | -1.58 | 25.81 | 26.11 | 25.55 | 2192006 |
| 1731022800 | 26.51 | 1.09 | 4.29 | 26.53 | 26.885 | 26.47 | 2812132 |
| 1730936400 | 25.42 | 0.24 | 0.95 | 24.61 | 25.49 | 24.53 | 3087161 |
| 1730850000 | 25.18 | 0.37 | 1.49 | 24.9 | 25.2 | 24.88 | 753247 |
| 1730763600 | 24.81 | 0.23 | 0.94 | 24.71 | 24.95 | 24.685 | 2632622 |
| 1730500800 | 24.58 | -0.04 | -0.16 | 24.72 | 24.765 | 24.465 | 1110382 |
| 1730414400 | 24.62 | 0.05 | 0.20 | 24.85 | 24.88 | 24.545 | 1489022 |
| 1730328000 | 24.57 | -0.25 | -1.01 | 24.31 | 24.815 | 24.31 | 1587721 |
| 1730241600 | 24.82 | -0.12 | -0.48 | 24.81 | 24.945 | 24.705 | 1250862 |
| 1730155200 | 24.94 | 0.92 | 3.83 | 24.33 | 24.965 | 24.27 | 1201513 |
| 1729896000 | 24.02 | 0.18 | 0.76 | 24 | 24.235 | 23.93 | 1745462 |
| 1729809600 | 23.84 | 0.33 | 1.40 | 23.88 | 23.88 | 23.605 | 1036059 |
| 1729723200 | 23.51 | -0.53 | -2.20 | 23.62 | 23.865 | 23.385 | 1067791 |
| 1729636800 | 24.04 | 0.18 | 0.75 | 24.03 | 24.08 | 23.84 | 1214783 |
| 1729550400 | 23.86 | -0.47 | -1.93 | 24.26 | 24.29 | 23.795 | 1530370 |
| 1729291200 | 24.33 | 0.44 | 1.84 | 24.47 | 24.5 | 24.275 | 1188875 |
| 1729204800 | 23.89 | -0.16 | -0.67 | 23.86 | 23.99 | 23.805 | 877096 |
| 1729118400 | 24.05 | 0.27 | 1.14 | 23.96 | 24.1 | 23.94 | 1027143 |
| 1729032000 | 23.78 | -0.73 | -2.98 | 23.99 | 24.095 | 23.75 | 1244133 |
| 1728945600 | 24.51 | -0.34 | -1.37 | 24.51 | 24.76 | 24.455 | 1251864 |
| 1728686400 | 24.85 | 0.09 | 0.36 | 24.65 | 24.9499 | 24.65 | 2101445 |
| 1728600000 | 24.76 | 0.14 | 0.57 | 24.63 | 24.815 | 24.47 | 960090 |
| 1728513600 | 24.62 | -0.01 | -0.04 | 24.58 | 24.76 | 24.53 | 819693 |
| 1728427200 | 24.63 | -0.85 | -3.34 | 24.73 | 24.75 | 24.35 | 2141723 |
| 1728340800 | 25.48 | -0.2 | -0.78 | 25.29 | 25.588 | 25.19 | 1138672 |
| 1728081600 | 25.68 | 0.26 | 1.02 | 25.63 | 25.735 | 25.52 | 1411073 |
| 1727995200 | 25.42 | -0.4 | -1.55 | 25.58 | 25.67 | 25.38 | 1728256 |
| 1727908800 | 25.82 | -0.4 | -1.53 | 25.99 | 26.105 | 25.78 | 2370292 |
| 1727822400 | 26.22 | -0.04 | -0.15 | 26.23 | 26.365 | 25.85 | 2309643 |
| 1727736000 | 26.26 | 0.3 | 1.16 | 26.16 | 26.385 | 26.08 | 1782860 |
| 1727476800 | 25.96 | 0.03 | 0.12 | 26.11 | 26.24 | 25.9 | 1193906 |
| 1727390400 | 25.93 | 1.26 | 5.11 | 25.91 | 26.13 | 25.88 | 2049222 |
| 1727304000 | 24.67 | -0.34 | -1.36 | 25.07 | 25.08 | 24.575 | 1520213 |
| 1727217600 | 25.01 | 1.22 | 5.13 | 24.84 | 25.1 | 24.735 | 2093320 |
| 1727131200 | 23.79 | -0.18 | -0.75 | 23.79 | 23.9401 | 23.73 | 1082050 |
| 1726872000 | 23.97 | -0.39 | -1.60 | 24.09 | 24.09 | 23.72 | 1582749 |
| 1726785600 | 24.36 | 0.86 | 3.66 | 24.45 | 24.48 | 24.165 | 1938656 |
| 1726699200 | 23.5 | 0.21 | 0.90 | 23.51 | 23.975 | 23.325 | 1334823 |
| 1726612800 | 23.29 | 0.43 | 1.88 | 23.35 | 23.425 | 23.165 | 1034067 |
| 1726526400 | 22.86 | 0.13 | 0.57 | 22.88 | 22.95 | 22.775 | 1149417 |
| 1726267200 | 22.73 | 0.35 | 1.56 | 22.58 | 22.855 | 22.58 | 969986 |
| 1726180800 | 22.38 | 0.25 | 1.13 | 22.08 | 22.39 | 22.0613 | 1551890 |
| 1726094400 | 22.13 | 0.38 | 1.75 | 22.05 | 22.15 | 21.6 | 1893342 |
| 1726008000 | 21.75 | -0.41 | -1.85 | 22.02 | 22.02 | 21.6 | 2089107 |
| 1725921600 | 22.16 | -0.06 | -0.27 | 22.23 | 22.38 | 22.135 | 1340518 |
| 1725662400 | 22.22 | -0.13 | -0.58 | 22.33 | 22.44 | 22.1 | 1157050 |
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
