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 | -0.1 | -0.416319733555 | 24.02 | 24.0465 | 23.9031 | 1258 | 24.01677826 | SP |
| 4 | -0.02 | -0.0835421888053 | 23.94 | 24.0465 | 23.9031 | 6906 | 23.98767434 | SP |
| 12 | -0.12 | -0.499168053245 | 24.04 | 24.13 | 23.9031 | 3956 | 23.99957078 | SP |
| 26 | -0.14 | -0.581878636741 | 24.06 | 24.24 | 23.9031 | 5160 | 24.0699407 | SP |
| 52 | 0.12 | 0.504201680672 | 23.8 | 24.24 | 23.5912 | 7511 | 23.99071562 | SP |
| 156 | 0.12 | 0.504201680672 | 23.8 | 24.24 | 23.5912 | 7511 | 23.99071562 | SP |
| 260 | 0.12 | 0.504201680672 | 23.8 | 24.24 | 23.5912 | 7511 | 23.99071562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 23.92 | -0.12 | -0.48 | 23.9031 | 23.92 | 23.9031 | 912 |
| 1717108200 | 24.035 | -0.01 | -0.02 | 24.02 | 24.0436 | 24.02 | 1487 |
| 1717021800 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 1929 |
| 1716935400 | 24.04 | 0.02 | 0.08 | 24.02 | 24.0465 | 24.02 | 705 |
| 1716589800 | 24.02 | 0.02 | 0.08 | 24 | 24.0255 | 24 | 1171 |
| 1716503400 | 24 | -0.02 | -0.08 | 24.02 | 24.02 | 24 | 837 |
| 1716417000 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24 | 1244 |
| 1716330600 | 24.02 | 0.01 | 0.04 | 24.01 | 24.02 | 24.01 | 0 |
| 1716244200 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 24 | 1857 |
| 1715985000 | 24 | 0.01 | 0.04 | 23.99 | 24.02 | 23.99 | 1345 |
| 1715898600 | 23.99 | -0.01 | -0.04 | 24 | 24 | 23.99 | 34 |
| 1715812200 | 24 | 0.01 | 0.04 | 23.99 | 24 | 23.99 | 1293 |
| 1715725800 | 23.99 | -0.01 | -0.02 | 23.995 | 24.0099 | 23.99 | 1184 |
| 1715639400 | 23.995 | 0.01 | 0.04 | 23.985 | 24 | 23.97 | 662 |
| 1715380200 | 23.985 | 0.02 | 0.06 | 23.97 | 24 | 23.96 | 107609 |
| 1715293800 | 23.97 | -0.01 | -0.02 | 23.95 | 23.97 | 23.95 | 181 |
| 1715207400 | 23.975 | -0.01 | -0.02 | 23.94 | 23.9999 | 23.94 | 477 |
| 1715121000 | 23.98 | 0.01 | 0.04 | 23.98 | 23.98 | 23.97 | 504 |
| 1715034600 | 23.97 | 0 | 0.02 | 23.94 | 23.97 | 23.94 | 884 |
| 1714775400 | 23.965 | 0.02 | 0.10 | 23.935 | 23.965 | 23.935 | 10332 |
| 1714689000 | 23.94 | 0.01 | 0.02 | 23.935 | 23.94 | 23.91 | 1394 |
| 1714602600 | 23.935 | 0.01 | 0.03 | 23.93 | 23.94 | 23.93 | 1198 |
| 1714516200 | 23.9286 | -0 | -0.01 | 23.93 | 23.93 | 23.9286 | 502 |
| 1714429800 | 23.93 | -0.13 | -0.54 | 23.9281 | 23.93 | 23.92 | 875 |
| 1714170600 | 24.06 | 0.02 | 0.10 | 24.035 | 24.06 | 24.03 | 985 |
| 1714084200 | 24.035 | -0.01 | -0.04 | 24.05 | 24.05 | 24.03 | 1757 |
| 1713997800 | 24.045 | 0.01 | 0.04 | 24.035 | 24.05 | 24.02 | 1719 |
| 1713911400 | 24.035 | 0 | 0.02 | 24.04 | 24.05 | 24.02 | 3114 |
| 1713825000 | 24.03 | 0.04 | 0.17 | 23.9899 | 24.04 | 23.9899 | 905 |
| 1713565800 | 23.9899 | 0.01 | 0.04 | 23.98 | 23.99 | 23.98 | 818 |
| 1713479400 | 23.9799 | -0 | -0.00 | 23.98 | 23.99 | 23.9508 | 1865 |
| 1713393000 | 23.98 | 0 | 0.00 | 23.9799 | 23.98 | 23.97 | 1291 |
| 1713306600 | 23.9799 | 0 | 0.00 | 23.9798 | 23.9999 | 23.965 | 1481 |
| 1713220200 | 23.9798 | 0 | 0.02 | 24.02 | 24.02 | 23.97 | 4389 |
| 1712961000 | 23.975 | -0.01 | -0.02 | 23.97 | 23.975 | 23.95 | 1093 |
| 1712874600 | 23.98 | -0.01 | -0.04 | 23.99 | 23.99 | 23.95 | 2430 |
| 1712788200 | 23.99 | 0 | 0.02 | 23.985 | 24 | 23.98 | 9163 |
| 1712701800 | 23.985 | 0 | 0.02 | 24 | 24 | 23.98 | 1945 |
| 1712615400 | 23.98 | 0.01 | 0.04 | 23.95 | 23.99 | 23.941 | 1224 |
| 1712356200 | 23.9702 | 0.02 | 0.06 | 23.98 | 23.98 | 23.96 | 2618 |
| 1712269800 | 23.9549 | -0.02 | -0.06 | 23.9699 | 23.9994 | 23.9549 | 1862 |
| 1712183400 | 23.9699 | 0 | 0.02 | 23.965 | 23.98 | 23.965 | 1894 |
| 1712097000 | 23.965 | -0.01 | -0.04 | 23.94 | 23.9899 | 23.94 | 3872 |
| 1712010600 | 23.9749 | -0 | -0.00 | 23.975 | 23.98 | 23.9749 | 702 |
| 1711665000 | 23.975 | 0.01 | 0.04 | 23.9649 | 23.99 | 23.9649 | 2311 |
| 1711578600 | 23.9649 | -0.15 | -0.60 | 23.9631 | 23.97 | 23.9631 | 1410 |
| 1711492200 | 24.11 | 0.02 | 0.06 | 24.095 | 24.11 | 24.095 | 3663 |
| 1711405800 | 24.095 | 0 | 0.02 | 24.09 | 24.095 | 24.09 | 24 |
| 1711146600 | 24.09 | 0.01 | 0.04 | 24.1 | 24.1199 | 24.09 | 2323 |
| 1711060200 | 24.0799 | 0 | 0.02 | 24.1 | 24.1099 | 24.0799 | 3206 |
| 1710973800 | 24.075 | -0.01 | -0.02 | 24.13 | 24.13 | 24.0401 | 10255 |
| 1710887400 | 24.08 | 0.01 | 0.04 | 24.07 | 24.08 | 24.03 | 2071 |
| 1710801000 | 24.07 | 0.02 | 0.10 | 24.03 | 24.0899 | 24.03 | 3498 |
| 1710541800 | 24.045 | 0.01 | 0.04 | 24.035 | 24.0793 | 24.035 | 339 |
| 1710455400 | 24.035 | -0.01 | -0.04 | 24.06 | 24.0699 | 24.035 | 969 |
| 1710369000 | 24.045 | -0 | -0.01 | 24.0481 | 24.09 | 24.045 | 4979 |
| 1710282600 | 24.0481 | 0.02 | 0.10 | 24.0236 | 24.0688 | 24.0236 | 5326 |
| 1710196200 | 24.0236 | -0.01 | -0.03 | 24.04 | 24.0599 | 24.0236 | 1386 |
| 1709940600 | 24.03 | 0.02 | 0.06 | 24.02 | 24.045 | 24.02 | 1576 |
| 1709854200 | 24.015 | -0.01 | -0.04 | 24.025 | 24.03 | 24.015 | 447 |
| 1709767800 | 24.025 | 0 | 0.02 | 24.04 | 24.0599 | 23.9909 | 867 |
| 1709681400 | 24.02 | -0.02 | -0.08 | 24.0388 | 24.0388 | 23.99 | 3841 |
| 1709595000 | 24.0388 | 0.02 | 0.08 | 24.02 | 24.0592 | 24.02 | 5674 |
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
