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 | 0.35 | 1.45047658516 | 24.13 | 24.54 | 24.01 | 200475 | 24.30893266 | SP |
| 4 | -0.67 | -2.66401590457 | 25.15 | 25.2743 | 23.99 | 718783 | 24.76349236 | SP |
| 12 | 0.74 | 3.11710193766 | 23.74 | 25.2743 | 23.1401 | 535003 | 24.70883055 | SP |
| 26 | 3.82 | 18.4898354308 | 20.66 | 25.2743 | 20.47 | 374251 | 24.13130281 | SP |
| 52 | 1.37 | 5.92816962354 | 23.11 | 25.2743 | 20.47 | 255576 | 23.70929683 | SP |
| 156 | -0.39 | -1.5681544029 | 24.87 | 25.378 | 17.91 | 216209 | 22.50136115 | SP |
| 260 | -0.39 | -1.5681544029 | 24.87 | 25.378 | 17.91 | 216209 | 22.50136115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 24.48 | 0.19 | 0.78 | 24.37 | 24.54 | 24.37 | 123928 |
| 1714084200 | 24.29 | -0.13 | -0.53 | 24.08 | 24.31 | 24.03 | 166773 |
| 1713997800 | 24.42 | -0.09 | -0.37 | 24.49 | 24.49 | 24.33 | 244705 |
| 1713911400 | 24.51 | 0.2 | 0.82 | 24.29 | 24.5383 | 24.27 | 200723 |
| 1713825000 | 24.31 | 0.23 | 0.96 | 24.22 | 24.34 | 24.12 | 111652 |
| 1713565800 | 24.08 | -0.07 | -0.29 | 24.13 | 24.17 | 24.01 | 282029 |
| 1713479400 | 24.15 | 0.03 | 0.12 | 24.24 | 24.31 | 24.1 | 152013 |
| 1713393000 | 24.12 | 0.04 | 0.17 | 24.17 | 24.23 | 24.0142 | 676891 |
| 1713306600 | 24.08 | -0.3 | -1.23 | 24.21 | 24.21 | 23.99 | 209095 |
| 1713220200 | 24.38 | -0.1 | -0.41 | 24.81 | 24.81 | 24.3315 | 206008 |
| 1712961000 | 24.48 | -0.42 | -1.67 | 24.75 | 24.77 | 24.4361 | 292308 |
| 1712874600 | 24.895 | 0.07 | 0.30 | 24.77 | 24.93 | 24.66 | 224947 |
| 1712788200 | 24.82 | -0.34 | -1.35 | 24.87 | 24.93 | 24.7001 | 230724 |
| 1712701800 | 25.16 | 0.04 | 0.16 | 25.26 | 25.2743 | 25.049 | 172571 |
| 1712615400 | 25.12 | 0.17 | 0.68 | 25 | 25.155 | 25 | 1653790 |
| 1712356200 | 24.95 | 0.11 | 0.44 | 24.79 | 25 | 24.79 | 1792436 |
| 1712269800 | 24.84 | -0.18 | -0.72 | 25.24 | 25.24 | 24.81 | 413471 |
| 1712183400 | 25.02 | 0.25 | 1.01 | 24.74 | 25.03 | 24.74 | 186202 |
| 1712097000 | 24.77 | -0.21 | -0.84 | 24.705 | 24.77 | 24.6921 | 5897623 |
| 1712010600 | 24.98 | -0.08 | -0.32 | 25.15 | 25.16 | 24.9234 | 579480 |
| 1711665000 | 25.06 | -0.04 | -0.16 | 25.01 | 25.075 | 24.71 | 161899 |
| 1711578600 | 25.1 | 0.21 | 0.84 | 24.91 | 25.1 | 24.91 | 3962828 |
| 1711492200 | 24.89 | 0.1 | 0.40 | 24.91 | 24.96 | 24.87 | 6426947 |
| 1711405800 | 24.79 | -0.01 | -0.04 | 24.78 | 24.85 | 24.71 | 147476 |
| 1711146600 | 24.8 | -0.1 | -0.40 | 24.9 | 24.9 | 24.77 | 172125 |
| 1711060200 | 24.9 | -0.03 | -0.12 | 24.97 | 24.97 | 24.86 | 188183 |
| 1710973800 | 24.93 | 0.27 | 1.09 | 24.67 | 24.94 | 24.62 | 392432 |
| 1710887400 | 24.66 | 0.02 | 0.06 | 24.65 | 24.6916 | 24.53 | 201968 |
| 1710801000 | 24.645 | 0 | 0.02 | 24.78 | 24.89 | 24.62 | 165138 |
| 1710541800 | 24.64 | 0.04 | 0.16 | 24.8 | 24.8 | 24.545 | 127009 |
| 1710455400 | 24.6 | -0.15 | -0.61 | 24.83 | 24.83 | 24.4961 | 117028 |
| 1710369000 | 24.75 | 0 | 0.00 | 24.74 | 24.8 | 24.69 | 173012 |
| 1710282600 | 24.75 | 0.17 | 0.69 | 24.67 | 24.76 | 24.52 | 168268 |
| 1710196200 | 24.58 | -0.19 | -0.77 | 24.59 | 24.59 | 24.4598 | 176985 |
| 1709940600 | 24.77 | -0.05 | -0.20 | 24.89 | 24.9669 | 24.74 | 217149 |
| 1709854200 | 24.82 | 0.25 | 1.02 | 24.8 | 24.85 | 24.4301 | 220072 |
| 1709767800 | 24.57 | 0.34 | 1.38 | 24.54 | 24.65 | 24.5008 | 255299 |
| 1709681400 | 24.235 | -0.01 | -0.02 | 24.29 | 24.34 | 24.17 | 197537 |
| 1709595000 | 24.24 | -0.12 | -0.49 | 24.24 | 24.3106 | 24.1806 | 346940 |
| 1709335800 | 24.36 | 0.24 | 1.00 | 24.2 | 24.36 | 24.1 | 176982 |
| 1709249400 | 24.12 | 0.09 | 0.37 | 24.22 | 24.2581 | 23.985 | 205179 |
| 1709163000 | 24.03 | -0.11 | -0.46 | 23.99 | 24.0849 | 23.97 | 130731 |
| 1709076600 | 24.14 | 0.12 | 0.50 | 24.04 | 24.15 | 24.02 | 162585 |
| 1708990200 | 24.02 | -0.02 | -0.08 | 24.1 | 24.1 | 23.9798 | 181698 |
| 1708731000 | 24.04 | -0.01 | -0.04 | 24.1 | 24.1 | 23.99 | 155000 |
| 1708644600 | 24.05 | 0.23 | 0.97 | 24.06 | 24.0737 | 23.96 | 120738 |
| 1708558200 | 23.82 | 0.05 | 0.21 | 23.79 | 23.82 | 23.7157 | 116919 |
| 1708471800 | 23.77 | 0 | 0.00 | 23.82 | 23.84 | 23.72 | 209819 |
| 1708126200 | 23.77 | 0.05 | 0.21 | 23.74 | 23.85 | 23.7 | 128054 |
| 1708039800 | 23.72 | 0.2 | 0.85 | 23.63 | 23.7241 | 23.5681 | 168157 |
| 1707953400 | 23.52 | 0.27 | 1.16 | 23.45 | 23.53 | 23.4089 | 236999 |
| 1707867000 | 23.25 | -0.49 | -2.06 | 23.36 | 23.39 | 23.1401 | 273863 |
| 1707780600 | 23.74 | 0.13 | 0.55 | 23.63 | 23.785 | 23.63 | 174822 |
| 1707521400 | 23.61 | 0.07 | 0.30 | 23.48 | 23.6199 | 23.48 | 204254 |
| 1707435000 | 23.54 | -0.06 | -0.25 | 23.57 | 23.57 | 23.46 | 292051 |
| 1707348600 | 23.6 | -0.03 | -0.13 | 23.61 | 23.6454 | 23.53 | 151143 |
| 1707262200 | 23.63 | 0.19 | 0.81 | 23.45 | 23.63 | 23.45 | 194697 |
| 1707175800 | 23.44 | -0.24 | -1.01 | 23.52 | 23.52 | 23.3403 | 119897 |
| 1706916600 | 23.68 | -0.24 | -1.00 | 23.74 | 23.74 | 23.57 | 159497 |
| 1706830200 | 23.92 | 0.23 | 0.97 | 23.83 | 23.92 | 23.7 | 1178548 |
| 1706743800 | 23.69 | -0.1 | -0.42 | 23.88 | 23.9591 | 23.64 | 144413 |
| 1706657400 | 23.79 | -0.04 | -0.17 | 23.79 | 23.8223 | 23.7 | 202992 |
| 1706571000 | 23.83 | 0.07 | 0.29 | 23.77 | 23.86 | 23.6432 | 163069 |
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
