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 | -0.115 | -0.478071087092 | 24.055 | 24.0853 | 23.94 | 32274 | 24.07589941 | SP |
| 4 | -0.06 | -0.25 | 24 | 24.13 | 23.94 | 17656 | 24.06240913 | SP |
| 12 | 0.24 | 1.01265822785 | 23.7 | 24.17 | 23.65 | 10634 | 23.99432437 | SP |
| 26 | 0.35 | 1.48367952522 | 23.59 | 24.17 | 23.31 | 7616 | 23.83649081 | SP |
| 52 | 1.49 | 6.63697104677 | 22.45 | 24.17 | 22.19 | 6541 | 23.54132254 | SP |
| 156 | -1.64 | -6.41125879593 | 25.58 | 25.62 | 22.19 | 10891 | 23.4267357 | SP |
| 260 | -1.185 | -4.71641791045 | 25.125 | 25.84 | 22.19 | 9323 | 23.45500793 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 23.94 | -0.09 | -0.37 | 24.01 | 24.01 | 23.94 | 22163 |
| 1727994600 | 24.03 | -0.03 | -0.12 | 24 | 24.035 | 24 | 1547 |
| 1727908200 | 24.06 | 0.02 | 0.10 | 24.01 | 24.07 | 24.0099 | 18699 |
| 1727821800 | 24.0357 | -0.04 | -0.18 | 24.05 | 24.05 | 24.02 | 3444 |
| 1727735400 | 24.08 | -0.01 | -0.02 | 24.07 | 24.08 | 24.05 | 133483 |
| 1727476200 | 24.0853 | 0.07 | 0.27 | 24.055 | 24.0853 | 24.055 | 2483 |
| 1727389800 | 24.0202 | 0 | 0.02 | 24.03 | 24.06 | 24.02 | 1774 |
| 1727303400 | 24.0155 | -0.01 | -0.06 | 24.0001 | 24.06 | 24.0001 | 1722 |
| 1727217000 | 24.03 | -0.03 | -0.10 | 24 | 24.08 | 24 | 4431 |
| 1727130600 | 24.055 | 0.06 | 0.25 | 24.01 | 24.09 | 24 | 26467 |
| 1726871400 | 23.995 | -0.07 | -0.27 | 24 | 24.03 | 23.995 | 1668 |
| 1726785000 | 24.06 | 0.05 | 0.21 | 24 | 24.06 | 23.9905 | 11101 |
| 1726698600 | 24.01 | -0.01 | -0.04 | 24.02 | 24.04 | 24 | 9020 |
| 1726612200 | 24.02 | -0.11 | -0.46 | 24.02 | 24.03 | 24.02 | 34941 |
| 1726525800 | 24.13 | 0.07 | 0.31 | 24.06 | 24.13 | 24.0401 | 39063 |
| 1726266600 | 24.0557 | 0.04 | 0.15 | 24.05 | 24.075 | 24.02 | 3026 |
| 1726180200 | 24.02 | -0.02 | -0.08 | 24.01 | 24.045 | 24 | 45987 |
| 1726093800 | 24.04 | -0.01 | -0.04 | 24.02 | 24.055 | 24.02 | 769 |
| 1726007400 | 24.05 | 0.03 | 0.12 | 24 | 24.11 | 24 | 9221 |
| 1725921000 | 24.02 | 0.01 | 0.04 | 23.99 | 24.02 | 23.99 | 743 |
| 1725661800 | 24.01 | 0.03 | 0.13 | 24.01 | 24.015 | 24 | 1594 |
| 1725575400 | 23.98 | 0.02 | 0.08 | 23.97 | 23.995 | 23.96 | 2602 |
| 1725489000 | 23.96 | 0.03 | 0.10 | 23.93 | 23.97 | 23.93 | 1074 |
| 1725402600 | 23.935 | -0.01 | -0.02 | 23.9 | 23.94 | 23.9 | 4329 |
| 1725057000 | 23.94 | -0.03 | -0.13 | 23.96 | 23.97 | 23.94 | 257 |
| 1724970600 | 23.97 | -0.03 | -0.13 | 24 | 24 | 23.9437 | 19624 |
| 1724884200 | 24 | 0.04 | 0.19 | 24 | 24.04 | 24 | 13539 |
| 1724797800 | 23.9554 | -0.06 | -0.27 | 23.95 | 24.0977 | 23.93 | 35602 |
| 1724711400 | 24.02 | 0.01 | 0.04 | 23.99 | 24.04 | 23.9699 | 13215 |
| 1724452200 | 24.01 | 0.11 | 0.47 | 23.93 | 24.01 | 23.93 | 12749 |
| 1724365800 | 23.8966 | -0.03 | -0.12 | 23.92 | 23.94 | 23.89 | 6296 |
| 1724279400 | 23.925 | 0.02 | 0.06 | 23.92 | 23.9499 | 23.92 | 1238 |
| 1724193000 | 23.91 | 0.02 | 0.08 | 23.88 | 23.96 | 23.88 | 34951 |
| 1724106600 | 23.8901 | -0.01 | -0.04 | 23.89 | 23.91 | 23.8899 | 1069 |
| 1723847400 | 23.9 | 0.07 | 0.29 | 23.86 | 23.9 | 23.86 | 1827 |
| 1723761000 | 23.8303 | -0.07 | -0.30 | 23.82 | 23.8303 | 23.82 | 1612 |
| 1723674600 | 23.9026 | -0 | -0.01 | 23.89 | 23.9026 | 23.86 | 4815 |
| 1723588200 | 23.9052 | 0.03 | 0.13 | 23.8999 | 23.99 | 23.8999 | 11446 |
| 1723501800 | 23.875 | -0.01 | -0.02 | 23.85 | 23.88 | 23.85 | 1658 |
| 1723242600 | 23.88 | 0.04 | 0.17 | 23.86 | 23.88 | 23.8316 | 5738 |
| 1723156200 | 23.8397 | -0.03 | -0.13 | 23.84 | 23.84 | 23.805 | 2352 |
| 1723069800 | 23.87 | -0.14 | -0.58 | 23.96 | 23.98 | 23.87 | 12878 |
| 1722983400 | 24.009 | -0.01 | -0.05 | 23.98 | 24.019 | 23.97 | 6676 |
| 1722897000 | 24.02 | 0.01 | 0.04 | 23.71 | 24.17 | 23.71 | 2375 |
| 1722637800 | 24.01 | 0.18 | 0.76 | 23.91 | 24.02 | 23.9 | 14281 |
| 1722551400 | 23.83 | -0 | -0.00 | 23.82 | 23.83 | 23.82 | 755 |
| 1722465000 | 23.8303 | 0.02 | 0.09 | 23.815 | 23.8303 | 23.815 | 1004 |
| 1722378600 | 23.809 | 0 | 0.02 | 23.8191 | 23.82 | 23.809 | 1602 |
| 1722292200 | 23.8053 | 0.02 | 0.10 | 23.79 | 23.8192 | 23.785 | 6559 |
| 1722033000 | 23.7807 | 0.05 | 0.19 | 23.71 | 23.81 | 23.71 | 3998 |
| 1721946600 | 23.735 | 0.02 | 0.08 | 23.72 | 23.735 | 23.71 | 3201 |
| 1721860200 | 23.715 | -0.03 | -0.11 | 23.72 | 23.79 | 23.715 | 604 |
| 1721773800 | 23.74 | 0.01 | 0.04 | 23.74 | 23.77 | 23.72 | 4132 |
| 1721687400 | 23.73 | -0.03 | -0.13 | 23.74 | 23.76 | 23.7161 | 5196 |
| 1721428200 | 23.76 | -0.02 | -0.08 | 23.74 | 23.78 | 23.7001 | 17083 |
| 1721341800 | 23.7789 | -0 | -0.00 | 23.75 | 23.7789 | 23.7301 | 4134 |
| 1721255400 | 23.78 | 0.04 | 0.16 | 23.75 | 23.78 | 23.74 | 4450 |
| 1721169000 | 23.7411 | 0.06 | 0.26 | 23.72 | 23.76 | 23.72 | 8378 |
| 1721082600 | 23.68 | -0.04 | -0.16 | 23.7 | 23.7 | 23.65 | 341 |
| 1720823400 | 23.7172 | 0.01 | 0.03 | 23.7 | 23.72 | 23.7 | 450 |
| 1720737000 | 23.71 | 0.08 | 0.34 | 23.6601 | 23.71 | 23.65 | 5524 |
| 1720650600 | 23.6305 | -0.04 | -0.17 | 23.65 | 23.65 | 23.6001 | 1143 |
| 1720564200 | 23.67 | 0.08 | 0.34 | 23.62 | 23.67 | 23.61 | 15306 |
| 1720477800 | 23.59 | 0.01 | 0.04 | 23.57 | 23.6 | 23.54 | 27757 |
| 1720218600 | 23.58 | 0.05 | 0.23 | 23.56 | 23.58 | 23.52 | 655 |
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
