We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.733074601121 | 23.19 | 23.69 | 22.25 | 4177347 | 22.93024845 | CS |
| 4 | 0.36 | 1.5652173913 | 23 | 26.05 | 22.25 | 4257792 | 23.54862443 | CS |
| 12 | 2.52 | 12.0921305182 | 20.84 | 26.05 | 18.65 | 3840096 | 21.71596022 | CS |
| 26 | 0.43 | 1.87527256869 | 22.93 | 26.05 | 18.65 | 3388141 | 22.12326822 | CS |
| 52 | -3.02 | -11.4480667172 | 26.38 | 28.19 | 18.65 | 3200985 | 22.37137943 | CS |
| 156 | -4.3 | -15.5459146782 | 27.66 | 33.5 | 17.88 | 4645495 | 23.68586728 | CS |
| 260 | 5.91 | 33.8681948424 | 17.45 | 41.09 | 15.72 | 4676424 | 25.56226201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 23.36 | 0.03 | 0.13 | 23.5 | 23.58 | 23.14 | 2958952 |
| 1714081200 | 23.33 | 0.7 | 3.09 | 22.77 | 23.55 | 22.55 | 3982278 |
| 1713994800 | 22.63 | -0.17 | -0.75 | 22.49 | 22.74 | 22.46 | 2223370 |
| 1713908400 | 22.8 | 0.29 | 1.29 | 22.3 | 22.93 | 22.25 | 8306875 |
| 1713822000 | 22.51 | -1.02 | -4.33 | 22.46 | 22.97 | 22.39 | 3593476 |
| 1713562800 | 23.53 | 0.15 | 0.64 | 23.19 | 23.69 | 23.15 | 2780738 |
| 1713476400 | 23.38 | 0.36 | 1.56 | 23.21 | 23.44 | 22.98 | 8869074 |
| 1713390000 | 23.02 | 0.24 | 1.05 | 22.77 | 23.24 | 22.75 | 3741823 |
| 1713303600 | 22.78 | -1.19 | -4.96 | 23.23 | 23.26 | 22.28 | 6652169 |
| 1713217200 | 23.97 | -0.66 | -2.68 | 24.52 | 24.54 | 23.54 | 3783831 |
| 1712958000 | 24.63 | -0.04 | -0.16 | 25.35 | 26.05 | 24.43 | 5391346 |
| 1712871600 | 24.67 | 0.19 | 0.78 | 24.64 | 24.77 | 24.24 | 3044489 |
| 1712785200 | 24.48 | 0.04 | 0.16 | 24.1 | 24.62 | 23.9 | 5008672 |
| 1712698800 | 24.44 | 0.41 | 1.71 | 24.56 | 24.85 | 24.38 | 4109329 |
| 1712612400 | 24.03 | -0.22 | -0.91 | 24.45 | 24.58 | 23.77 | 3056144 |
| 1712353200 | 24.25 | 0.7 | 2.97 | 23.59 | 24.45 | 23.58 | 4626369 |
| 1712266800 | 23.55 | -0.02 | -0.08 | 23.45 | 23.73 | 23.26 | 2685446 |
| 1712180400 | 23.57 | 0.26 | 1.12 | 23.25 | 23.67 | 23.18 | 2902753 |
| 1712094000 | 23.31 | 0.41 | 1.79 | 23.02 | 23.35 | 22.84 | 3748225 |
| 1712007600 | 22.9 | 0.37 | 1.64 | 23 | 23.12 | 22.65 | 2391632 |
| 1711662000 | 22.53 | 0.54 | 2.46 | 22.3 | 22.61 | 22.05 | 8102129 |
| 1711575600 | 21.99 | 0.89 | 4.22 | 21.23 | 21.99 | 21.23 | 2577436 |
| 1711489200 | 21.1 | -0.04 | -0.19 | 21.39 | 21.41 | 21.09 | 2693922 |
| 1711402800 | 21.14 | 0.02 | 0.09 | 21.23 | 21.62 | 21.11 | 1633828 |
| 1711143600 | 21.12 | -0.28 | -1.31 | 21.29 | 21.55 | 21.08 | 1896200 |
| 1711057200 | 21.4 | 0.23 | 1.09 | 21.64 | 21.93 | 21.39 | 4214127 |
| 1710970800 | 21.17 | 0.47 | 2.27 | 20.7 | 21.29 | 20.65 | 4604280 |
| 1710884400 | 20.7 | -0.47 | -2.22 | 21.11 | 21.19 | 20.66 | 2127893 |
| 1710798000 | 21.17 | -0.19 | -0.89 | 21.35 | 21.4 | 21.13 | 1466191 |
| 1710538800 | 21.36 | 0.04 | 0.19 | 21.22 | 21.38 | 21.11 | 11387006 |
| 1710452400 | 21.32 | -0.22 | -1.02 | 21.37 | 21.39 | 21.11 | 2539566 |
| 1710366000 | 21.54 | 0.43 | 2.04 | 21.15 | 21.58 | 21.09 | 4051945 |
| 1710279600 | 21.11 | -0.3 | -1.40 | 21.05 | 21.16 | 20.82 | 3003367 |
| 1710193200 | 21.41 | 0.12 | 0.56 | 21.25 | 21.46 | 21.24 | 4764665 |
| 1709937600 | 21.29 | -0.12 | -0.56 | 21.5 | 21.63 | 21.21 | 2912101 |
| 1709851200 | 21.41 | 0.15 | 0.71 | 21.55 | 21.65 | 21.35 | 2762470 |
| 1709764800 | 21.26 | 0.13 | 0.62 | 21.31 | 21.59 | 21.14 | 4024719 |
| 1709678400 | 21.13 | 0.15 | 0.71 | 21.35 | 21.44 | 21.12 | 4062090 |
| 1709592000 | 20.98 | 0.71 | 3.50 | 20.49 | 21.07 | 20.4 | 3181868 |
| 1709332800 | 20.27 | 0.48 | 2.43 | 20.03 | 20.37 | 19.81 | 4902086 |
| 1709246400 | 19.79 | 0.35 | 1.80 | 19.9 | 20.05 | 19.79 | 7178233 |
| 1709160000 | 19.44 | -0.2 | -1.02 | 19.5 | 19.52 | 19.37 | 6723835 |
| 1709073600 | 19.64 | -0.15 | -0.76 | 19.84 | 19.87 | 19.63 | 2688294 |
| 1708987200 | 19.79 | -0.11 | -0.55 | 19.59 | 19.8 | 19.49 | 2995469 |
| 1708728000 | 19.9 | 0.48 | 2.47 | 19.47 | 19.92 | 19.38 | 3273526 |
| 1708641600 | 19.42 | -0.5 | -2.51 | 19.73 | 19.74 | 19.39 | 3627066 |
| 1708555200 | 19.92 | -0.01 | -0.05 | 19.89 | 19.94 | 19.6 | 2622984 |
| 1708468800 | 19.93 | 0.19 | 0.96 | 19.97 | 20.18 | 19.77 | 2953152 |
| 1708123200 | 19.74 | 0.08 | 0.41 | 19.6 | 19.89 | 19.55 | 2307606 |
| 1708036800 | 19.66 | 0.62 | 3.26 | 19.34 | 19.73 | 19.25 | 2764278 |
| 1707950400 | 19.04 | -0.14 | -0.73 | 19.41 | 19.42 | 18.65 | 3642486 |
| 1707864000 | 19.18 | -0.61 | -3.08 | 19.58 | 19.64 | 19.04 | 4900132 |
| 1707777600 | 19.79 | 0.07 | 0.35 | 19.71 | 19.89 | 19.59 | 1999379 |
| 1707518400 | 19.72 | -0.23 | -1.15 | 19.93 | 19.93 | 19.62 | 2032042 |
| 1707432000 | 19.95 | -0.31 | -1.53 | 20.07 | 20.16 | 19.84 | 3103192 |
| 1707345600 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 0 |
| 1707259200 | 20.26 | -0.27 | -1.32 | 20.58 | 20.63 | 20.26 | 2182973 |
| 1707172800 | 20.53 | -0.22 | -1.06 | 20.48 | 20.67 | 20.4 | 2942778 |
| 1706913600 | 20.75 | -0.55 | -2.58 | 20.84 | 20.87 | 20.47 | 3142120 |
| 1706827200 | 21.3 | 0.3 | 1.43 | 21.2 | 21.49 | 21.11 | 2887228 |
| 1706740800 | 21 | -0.01 | -0.05 | 21.1 | 21.49 | 20.89 | 3145560 |
| 1706654400 | 21.01 | -0.05 | -0.24 | 21.22 | 21.34 | 20.91 | 3152319 |
| 1706568000 | 21.06 | 0.17 | 0.81 | 21.05 | 21.12 | 20.8 | 1856865 |
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
