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 | 0.42 | 2.02117420597 | 20.78 | 21.44 | 20.78 | 695338 | 21.17315061 | CS |
| 4 | -1.38 | -6.11160318866 | 22.58 | 23.01 | 20.5 | 784566 | 21.76594799 | CS |
| 12 | -2.49 | -10.5107640355 | 23.69 | 24.7999 | 20.5 | 848274 | 22.65592783 | CS |
| 26 | -4.75 | -18.3044315992 | 25.95 | 26.07 | 20.5 | 772509 | 23.34178288 | CS |
| 52 | -5.28 | -19.9395770393 | 26.48 | 31.74 | 20.5 | 653751 | 25.17263613 | CS |
| 156 | -3.18 | -13.0434782609 | 24.38 | 31.74 | 20.26 | 633784 | 24.57920969 | CS |
| 260 | -0.09 | -0.422733677783 | 21.29 | 31.74 | 15.36 | 635449 | 23.39741705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 21.31 | 0.24 | 1.14 | 21.055 | 21.44 | 21.01 | 918104 |
| 1713998400 | 21.07 | -0.07 | -0.33 | 20.97 | 21.19 | 20.86 | 716569 |
| 1713912000 | 21.14 | 0.09 | 0.43 | 21.11 | 21.35 | 21.05 | 481518 |
| 1713825600 | 21.05 | -0.22 | -1.03 | 21.32 | 21.36 | 21.02 | 761492 |
| 1713566400 | 21.27 | 0.55 | 2.65 | 20.78 | 21.4 | 20.78 | 599006 |
| 1713480000 | 20.72 | 0.07 | 0.34 | 20.75 | 20.89 | 20.545 | 827337 |
| 1713393600 | 20.65 | -0.97 | -4.49 | 20.67 | 20.928 | 20.5 | 1158165 |
| 1713307200 | 21.62 | -0.1 | -0.46 | 21.56 | 21.71 | 21.39 | 774013 |
| 1713220800 | 21.72 | 0.04 | 0.18 | 21.66 | 22.035 | 21.54 | 926222 |
| 1712961600 | 21.68 | -0.32 | -1.45 | 21.79 | 21.8599 | 21.5 | 570881 |
| 1712875200 | 22 | 0.08 | 0.36 | 21.92 | 22.11 | 21.86 | 653745 |
| 1712788800 | 21.92 | -0.93 | -4.07 | 22.18 | 22.24 | 21.825 | 623800 |
| 1712702400 | 22.85 | 0.21 | 0.93 | 22.67 | 23.01 | 22.67 | 848915 |
| 1712616000 | 22.64 | 0.04 | 0.18 | 22.67 | 22.81 | 22.57 | 640544 |
| 1712356800 | 22.6 | 0.3 | 1.35 | 22.24 | 22.625 | 22.24 | 830549 |
| 1712270400 | 22.3 | -0.07 | -0.31 | 22.41 | 22.91 | 22.18 | 738660 |
| 1712184000 | 22.37 | 0.11 | 0.49 | 22.31 | 22.65 | 22.17 | 1310156 |
| 1712097600 | 22.26 | -0.09 | -0.40 | 22.05 | 22.307 | 21.995 | 848601 |
| 1712011200 | 22.35 | -0.29 | -1.28 | 22.58 | 22.73 | 22.23 | 678469 |
| 1711665600 | 22.64 | 0.29 | 1.30 | 22.5 | 22.86 | 22.405 | 601239 |
| 1711579200 | 22.35 | 0.41 | 1.87 | 22.11 | 22.42 | 22.055 | 799740 |
| 1711492800 | 21.94 | -0.01 | -0.05 | 22.08 | 22.2 | 21.865 | 808008 |
| 1711406400 | 21.95 | 0.05 | 0.23 | 21.91 | 22.16 | 21.81 | 718665 |
| 1711147200 | 21.9 | -0.23 | -1.04 | 22.22 | 22.26 | 21.795 | 561367 |
| 1711060800 | 22.13 | 0.08 | 0.36 | 22.19 | 22.22 | 21.99 | 630923 |
| 1710974400 | 22.05 | 0.33 | 1.52 | 21.63 | 22.07 | 21.305 | 1159880 |
| 1710888000 | 21.72 | -0.04 | -0.18 | 21.75 | 21.945 | 21.64 | 1114494 |
| 1710801600 | 21.76 | -0.79 | -3.50 | 22.57 | 22.7 | 21.69 | 1252651 |
| 1710542400 | 22.55 | 0.41 | 1.85 | 22.06 | 22.67 | 21.89 | 4704947 |
| 1710456000 | 22.14 | -0.9 | -3.91 | 22.76 | 22.92 | 22.03 | 1616153 |
| 1710369600 | 23.04 | -0.06 | -0.26 | 23.04 | 23.18 | 22.885 | 778826 |
| 1710283200 | 23.1 | -0.17 | -0.73 | 23.26 | 23.325 | 22.97 | 672250 |
| 1710196800 | 23.27 | 0.09 | 0.39 | 23.1 | 23.33 | 22.95 | 652587 |
| 1709941200 | 23.18 | 0.02 | 0.09 | 23.36 | 23.5 | 23.12 | 630558 |
| 1709854800 | 23.16 | 0.48 | 2.12 | 22.75 | 23.28 | 22.75 | 757488 |
| 1709768400 | 22.68 | 0.14 | 0.62 | 22.62 | 22.95 | 22.57 | 642817 |
| 1709682000 | 22.54 | -0.23 | -1.01 | 22.71 | 22.97 | 22.505 | 838872 |
| 1709595600 | 22.77 | -0.15 | -0.65 | 22.87 | 23.27 | 22.73 | 937312 |
| 1709336400 | 22.92 | -0.63 | -2.68 | 23.53 | 23.57 | 22.88 | 806152 |
| 1709250000 | 23.55 | 0.28 | 1.20 | 23.34 | 23.77 | 23.19 | 1398519 |
| 1709163600 | 23.27 | -0.64 | -2.68 | 23.69 | 23.855 | 23.245 | 799673 |
| 1709077200 | 23.91 | 0.1 | 0.42 | 23.85 | 24.04 | 23.69 | 616355 |
| 1708990800 | 23.81 | -0.03 | -0.13 | 23.75 | 23.85 | 23.59 | 583778 |
| 1708731600 | 23.84 | -0.06 | -0.25 | 23.96 | 24.04 | 23.76 | 432446 |
| 1708645200 | 23.9 | 0.18 | 0.76 | 23.79 | 23.91 | 23.69 | 386133 |
| 1708558800 | 23.72 | 0.22 | 0.94 | 23.43 | 23.74 | 23.43 | 443378 |
| 1708472400 | 23.5 | -0.24 | -1.01 | 23.56 | 23.69 | 23.18 | 593574 |
| 1708126800 | 23.74 | -0.4 | -1.66 | 24.1 | 24.25 | 23.72 | 704573 |
| 1708040400 | 24.14 | -0.05 | -0.21 | 24.33 | 24.41 | 23.87 | 865072 |
| 1707954000 | 24.19 | 0.1 | 0.42 | 24.19 | 24.35 | 23.87 | 961300 |
| 1707867600 | 24.09 | -0.64 | -2.59 | 24.35 | 24.35 | 23.925 | 585320 |
| 1707781200 | 24.73 | 0.41 | 1.69 | 24.32 | 24.7999 | 24.3 | 481497 |
| 1707522000 | 24.32 | 0.1 | 0.41 | 24.21 | 24.39 | 23.96 | 495970 |
| 1707435600 | 24.22 | 0.08 | 0.33 | 24.11 | 24.265 | 23.72 | 541494 |
| 1707349200 | 24.14 | -0.09 | -0.37 | 24.32 | 24.39 | 24.065 | 998217 |
| 1707262800 | 24.23 | 0.34 | 1.42 | 23.88 | 24.59 | 23.88 | 801552 |
| 1707176400 | 23.89 | -0.3 | -1.24 | 23.7 | 24.115 | 23.68 | 863360 |
| 1706917200 | 24.19 | 0.36 | 1.51 | 23.69 | 24.345 | 23.26 | 1056025 |
| 1706830800 | 23.83 | -0.69 | -2.81 | 24.15 | 24.775 | 23.18 | 1429114 |
| 1706744400 | 24.52 | -0.2 | -0.81 | 24.85 | 25.14 | 24.46 | 1359948 |
| 1706658000 | 24.72 | -0.22 | -0.88 | 24.74 | 24.95 | 24.525 | 842893 |
| 1706571600 | 24.94 | 0.12 | 0.48 | 24.7 | 24.94 | 24.44 | 766254 |
| 1706312400 | 24.82 | -0.14 | -0.56 | 24.93 | 25.05 | 24.565 | 692326 |
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
