We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.186799501868 | 24.09 | 24.3949 | 23.8472 | 9307 | 24.23195597 | SP |
| 4 | -0.345 | -1.40931372549 | 24.48 | 25.1015 | 23.8472 | 8488 | 24.63720149 | SP |
| 12 | 0.36 | 1.5141955836 | 23.775 | 25.1015 | 23.24 | 16319 | 24.00045825 | SP |
| 26 | 1.245 | 5.43905635649 | 22.89 | 25.1015 | 22.65 | 27678 | 23.51320268 | SP |
| 52 | 0.915 | 3.94056847545 | 23.22 | 25.1015 | 21.899 | 32972 | 23.21893448 | SP |
| 156 | -2.605 | -9.74195961107 | 26.74 | 26.95 | 20.89 | 24934 | 23.474207 | SP |
| 260 | -1.305 | -5.12971698113 | 25.44 | 26.95 | 19.87 | 22954 | 23.82293535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 24.135 | -0.26 | -1.07 | 24.25 | 24.25 | 24.08 | 3528 |
| 1717713000 | 24.3949 | 0.12 | 0.51 | 24.35 | 24.3949 | 24.34 | 2702 |
| 1717626600 | 24.27 | 0.32 | 1.34 | 24.15 | 24.27 | 24.11 | 9941 |
| 1717540200 | 23.9501 | -0.3 | -1.25 | 23.96 | 23.96 | 23.8472 | 2204 |
| 1717453800 | 24.2536 | 0.23 | 0.97 | 24.29 | 24.29 | 24.15 | 27914 |
| 1717194600 | 24.0196 | -0.24 | -0.97 | 24.09 | 24.09 | 23.9 | 3774 |
| 1717108200 | 24.2548 | -0.03 | -0.13 | 24.21 | 24.3199 | 24.1801 | 4767 |
| 1717021800 | 24.2865 | -0.33 | -1.35 | 24.28 | 24.3028 | 24.28 | 1737 |
| 1716935400 | 24.6201 | -0.06 | -0.26 | 24.78 | 24.78 | 24.6 | 6401 |
| 1716589800 | 24.6849 | 0.06 | 0.25 | 24.67 | 24.71 | 24.64 | 8829 |
| 1716503400 | 24.6233 | -0.17 | -0.70 | 24.87 | 24.8928 | 24.58 | 3440 |
| 1716417000 | 24.7965 | -0.07 | -0.29 | 24.85 | 24.85 | 24.74 | 4527 |
| 1716330600 | 24.8696 | -0.11 | -0.44 | 24.79 | 24.91 | 24.79 | 39171 |
| 1716244200 | 24.98 | -0.11 | -0.44 | 24.92 | 25.0413 | 24.92 | 5153 |
| 1715985000 | 25.0899 | 0.12 | 0.47 | 25.02 | 25.1015 | 25.02 | 4307 |
| 1715898600 | 24.9721 | 0.06 | 0.25 | 24.92 | 25.02 | 24.92 | 16359 |
| 1715812200 | 24.91 | 0.22 | 0.89 | 24.81 | 24.92 | 24.81 | 10475 |
| 1715725800 | 24.6911 | 0.12 | 0.49 | 24.63 | 24.6911 | 24.62 | 3284 |
| 1715639400 | 24.5708 | 0.16 | 0.64 | 24.54 | 24.67 | 24.48 | 2397 |
| 1715380200 | 24.4145 | 0.06 | 0.24 | 24.48 | 24.49 | 24.39 | 3899 |
| 1715293800 | 24.355 | 0.02 | 0.08 | 24.2833 | 24.37 | 24.2833 | 12659 |
| 1715207400 | 24.3349 | 0 | 0.01 | 24.2202 | 24.34 | 24.21 | 9427 |
| 1715121000 | 24.3315 | -0.09 | -0.36 | 24.29 | 24.4099 | 24.29 | 8063 |
| 1715034600 | 24.42 | -0.01 | -0.04 | 24.39 | 24.43 | 24.38 | 3869 |
| 1714775400 | 24.4286 | 0.17 | 0.70 | 24.28 | 24.4286 | 24.28 | 5490 |
| 1714689000 | 24.2595 | 0.51 | 2.16 | 24 | 24.31 | 23.97 | 4056 |
| 1714602600 | 23.7471 | 0.01 | 0.03 | 23.7 | 23.895 | 23.7 | 34596 |
| 1714516200 | 23.7392 | -0.22 | -0.92 | 23.79 | 23.84 | 23.7311 | 12764 |
| 1714429800 | 23.96 | 0.14 | 0.61 | 23.86 | 23.96 | 23.86 | 3183 |
| 1714170600 | 23.8159 | 0.19 | 0.81 | 23.8 | 23.86 | 23.795 | 6083 |
| 1714084200 | 23.6244 | 0.03 | 0.12 | 23.4597 | 23.6299 | 23.4597 | 13212 |
| 1713997800 | 23.5967 | 0.02 | 0.10 | 23.5557 | 23.5967 | 23.52 | 6790 |
| 1713911400 | 23.574 | 0.12 | 0.51 | 23.41 | 23.574 | 23.41 | 4575 |
| 1713825000 | 23.4537 | 0.16 | 0.68 | 23.29 | 23.4537 | 23.29 | 7143 |
| 1713565800 | 23.2962 | -0.06 | -0.27 | 23.29 | 23.37 | 23.24 | 9800 |
| 1713479400 | 23.3599 | 0.04 | 0.15 | 23.4 | 23.43 | 23.3 | 19022 |
| 1713393000 | 23.3248 | -0.02 | -0.09 | 23.39 | 23.39 | 23.28 | 14408 |
| 1713306600 | 23.3447 | -0.18 | -0.78 | 23.38 | 23.3993 | 23.27 | 9296 |
| 1713220200 | 23.5281 | -0.05 | -0.20 | 23.66 | 23.66 | 23.49 | 3826 |
| 1712961000 | 23.5744 | -0.39 | -1.63 | 23.643 | 23.643 | 23.57 | 1941 |
| 1712874600 | 23.9643 | 0.1 | 0.43 | 23.97 | 24.005 | 23.905 | 5273 |
| 1712788200 | 23.8623 | -0.25 | -1.05 | 23.99 | 23.99 | 23.82 | 18401 |
| 1712701800 | 24.1143 | 0.13 | 0.54 | 24.1 | 24.1999 | 24.07 | 88496 |
| 1712615400 | 23.9836 | 0.12 | 0.50 | 23.96 | 24.0301 | 23.96 | 10077 |
| 1712356200 | 23.8642 | 0.02 | 0.08 | 23.79 | 23.915 | 23.79 | 14276 |
| 1712269800 | 23.8449 | -0.06 | -0.24 | 24.02 | 24.1 | 23.84 | 9652 |
| 1712183400 | 23.9033 | 0.03 | 0.11 | 23.77 | 23.9782 | 23.74 | 316381 |
| 1712097000 | 23.8778 | 0.03 | 0.12 | 23.89 | 23.9719 | 23.87 | 10072 |
| 1712010600 | 23.85 | 0.05 | 0.20 | 23.92 | 23.945 | 23.8 | 28542 |
| 1711665000 | 23.8021 | 0.06 | 0.26 | 23.77 | 23.86 | 23.77 | 3128 |
| 1711578600 | 23.74 | -0.04 | -0.17 | 23.77 | 23.77 | 23.66 | 10709 |
| 1711492200 | 23.78 | 0.07 | 0.30 | 23.72 | 23.78 | 23.68 | 6791 |
| 1711405800 | 23.71 | 0.01 | 0.04 | 23.78 | 23.78 | 23.71 | 6216 |
| 1711146600 | 23.7011 | -0.15 | -0.61 | 23.78 | 23.78 | 23.69 | 11765 |
| 1711060200 | 23.8462 | 0 | 0.02 | 23.895 | 23.9 | 23.8 | 32299 |
| 1710973800 | 23.8418 | 0.16 | 0.68 | 23.71 | 23.8418 | 23.68 | 3895 |
| 1710887400 | 23.6801 | -0.05 | -0.21 | 23.64 | 23.685 | 23.61 | 1306 |
| 1710801000 | 23.73 | -0.01 | -0.02 | 23.88 | 23.88 | 23.73 | 9993 |
| 1710541800 | 23.7353 | -0.1 | -0.42 | 23.775 | 23.8 | 23.71 | 7770 |
| 1710455400 | 23.835 | -0.06 | -0.24 | 23.89 | 23.94 | 23.82 | 3816 |
| 1710369000 | 23.8933 | -0.07 | -0.28 | 23.95 | 23.96 | 23.89 | 4247 |
| 1710282600 | 23.96 | 0.13 | 0.54 | 23.87 | 24 | 23.87 | 3396 |
| 1710196200 | 23.8302 | 0.08 | 0.33 | 23.8085 | 23.87 | 23.7801 | 12209 |
| 1709940600 | 23.7523 | -0.02 | -0.07 | 23.9099 | 23.9099 | 23.74 | 9347 |
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
