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 | 0.13 | 0.541215653622 | 24.02 | 24.22 | 23.86 | 43342 | 23.99069255 | SP |
| 4 | -0.04 | -0.165357585779 | 24.19 | 24.225 | 23.729 | 76868 | 23.88021119 | SP |
| 12 | -0.29 | -1.18657937807 | 24.44 | 24.48 | 23.729 | 71272 | 23.97493356 | SP |
| 26 | 0.1 | 0.4158004158 | 24.05 | 25.09 | 23.729 | 80254 | 24.23619412 | SP |
| 52 | 0.12 | 0.499375780275 | 24.03 | 25.09 | 22.33 | 83506 | 23.83336038 | SP |
| 156 | -3.67 | -13.1919482387 | 27.82 | 27.94 | 22.33 | 127393 | 24.81876935 | SP |
| 260 | -1.8115 | -6.97763996687 | 25.9615 | 36.73 | 15.94 | 106560 | 25.45920259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 24.15 | 0.07 | 0.29 | 24.13 | 24.22 | 24.13 | 68665 |
| 1718231400 | 24.08 | 0.12 | 0.50 | 24.04 | 24.14 | 24.04 | 63614 |
| 1718145000 | 23.96 | 0.06 | 0.26 | 23.93 | 23.96 | 23.91 | 42346 |
| 1718058600 | 23.8986 | -0.02 | -0.07 | 23.93 | 23.93 | 23.86 | 34496 |
| 1717799400 | 23.9151 | -0.15 | -0.64 | 23.98 | 23.98 | 23.9 | 46819 |
| 1717713000 | 24.07 | 0.14 | 0.59 | 24.02 | 24.07 | 24.02 | 29436 |
| 1717626600 | 23.93 | 0.07 | 0.29 | 23.85 | 23.99 | 23.85 | 73141 |
| 1717540200 | 23.86 | 0.09 | 0.38 | 23.84 | 23.91 | 23.81 | 159248 |
| 1717453800 | 23.77 | -0.03 | -0.13 | 23.77 | 23.8399 | 23.729 | 71910 |
| 1717194600 | 23.8 | 0.03 | 0.13 | 23.86 | 23.86 | 23.78 | 466624 |
| 1717108200 | 23.77 | 0.02 | 0.08 | 23.73 | 23.7994 | 23.73 | 37965 |
| 1717021800 | 23.75 | -0.12 | -0.50 | 23.91 | 23.91 | 23.7301 | 45607 |
| 1716935400 | 23.87 | -0.02 | -0.08 | 23.91 | 23.915 | 23.82 | 86879 |
| 1716589800 | 23.89 | 0.01 | 0.04 | 23.94 | 23.94 | 23.855 | 25398 |
| 1716503400 | 23.88 | -0.06 | -0.25 | 23.95 | 23.95 | 23.87 | 53007 |
| 1716417000 | 23.94 | -0.1 | -0.42 | 24 | 24 | 23.91 | 104581 |
| 1716330600 | 24.04 | -0.02 | -0.08 | 24.1 | 24.1 | 24.01 | 35928 |
| 1716244200 | 24.06 | -0.06 | -0.25 | 24.14 | 24.14 | 24.04 | 27843 |
| 1715985000 | 24.12 | -0.05 | -0.20 | 24.2 | 24.2 | 24.06 | 26443 |
| 1715898600 | 24.1686 | -0.04 | -0.17 | 24.19 | 24.225 | 24.1686 | 29198 |
| 1715812200 | 24.21 | 0.05 | 0.21 | 24.24 | 24.24 | 24.2 | 42918 |
| 1715725800 | 24.16 | 0.05 | 0.21 | 24.19 | 24.19 | 24.1201 | 40717 |
| 1715639400 | 24.11 | 0.02 | 0.06 | 24.12 | 24.135 | 24.1 | 64981 |
| 1715380200 | 24.095 | -0.05 | -0.20 | 24.11 | 24.1599 | 24.09 | 33691 |
| 1715293800 | 24.1439 | 0.01 | 0.06 | 24.13 | 24.17 | 24.1157 | 36627 |
| 1715207400 | 24.1291 | -0.01 | -0.05 | 24.08 | 24.155 | 24.08 | 36367 |
| 1715121000 | 24.14 | 0.12 | 0.50 | 24.07 | 24.14 | 24.0675 | 102836 |
| 1715034600 | 24.02 | 0.04 | 0.19 | 23.99 | 24.02 | 23.9205 | 40754 |
| 1714775400 | 23.975 | 0.07 | 0.28 | 24.03 | 24.03 | 23.95 | 37024 |
| 1714689000 | 23.9071 | 0.05 | 0.20 | 23.84 | 23.93 | 23.84 | 34180 |
| 1714602600 | 23.8601 | 0 | 0.00 | 23.83 | 23.89 | 23.83 | 66715 |
| 1714516200 | 23.86 | -0.05 | -0.21 | 23.85 | 23.91 | 23.85 | 41536 |
| 1714429800 | 23.91 | 0.04 | 0.17 | 23.94 | 23.94 | 23.87 | 64629 |
| 1714170600 | 23.87 | -0.03 | -0.13 | 23.93 | 23.93 | 23.87 | 46552 |
| 1714084200 | 23.9 | -0.05 | -0.19 | 23.95 | 23.95 | 23.855 | 42856 |
| 1713997800 | 23.9453 | -0.02 | -0.08 | 23.91 | 23.9689 | 23.91 | 41311 |
| 1713911400 | 23.965 | -0.01 | -0.05 | 23.99 | 24.01 | 23.9308 | 59255 |
| 1713825000 | 23.9773 | 0.01 | 0.05 | 23.94 | 23.9899 | 23.94 | 55753 |
| 1713565800 | 23.9652 | 0.04 | 0.17 | 24.04 | 24.04 | 23.95 | 30757 |
| 1713479400 | 23.925 | -0.03 | -0.13 | 23.93 | 23.93 | 23.884 | 351767 |
| 1713393000 | 23.955 | 0.05 | 0.23 | 23.94 | 23.965 | 23.87 | 62876 |
| 1713306600 | 23.9 | -0.06 | -0.25 | 23.81 | 23.94 | 23.81 | 57794 |
| 1713220200 | 23.96 | -0.01 | -0.04 | 24.02 | 24.02 | 23.88 | 79175 |
| 1712961000 | 23.97 | 0.12 | 0.50 | 23.94 | 23.99 | 23.94 | 44234 |
| 1712874600 | 23.85 | 0.02 | 0.08 | 23.92 | 23.92 | 23.82 | 129244 |
| 1712788200 | 23.83 | -0.18 | -0.75 | 23.88 | 23.89 | 23.82 | 81974 |
| 1712701800 | 24.01 | 0.02 | 0.08 | 24 | 24.029 | 23.97 | 37177 |
| 1712615400 | 23.99 | 0.09 | 0.38 | 23.96 | 23.99 | 23.93 | 70789 |
| 1712356200 | 23.9 | -0.13 | -0.54 | 23.96 | 24.005 | 23.9 | 105970 |
| 1712269800 | 24.03 | 0.07 | 0.27 | 23.99 | 24.04 | 23.97 | 109673 |
| 1712183400 | 23.965 | -0.05 | -0.19 | 23.98 | 23.99 | 23.93 | 110347 |
| 1712097000 | 24.01 | -0.11 | -0.46 | 24.04 | 24.0899 | 24.005 | 78881 |
| 1712010600 | 24.1199 | -0.18 | -0.74 | 24.19 | 24.2099 | 24.11 | 61258 |
| 1711665000 | 24.3 | -0.02 | -0.06 | 24.39 | 24.39 | 24.28 | 53958 |
| 1711578600 | 24.315 | 0.02 | 0.06 | 24.39 | 24.39 | 24.2747 | 55182 |
| 1711492200 | 24.3 | -0.11 | -0.45 | 24.35 | 24.3581 | 24.29 | 30634 |
| 1711405800 | 24.41 | -0.02 | -0.08 | 24.4 | 24.41 | 24.32 | 71258 |
| 1711146600 | 24.43 | 0.06 | 0.25 | 24.48 | 24.48 | 24.385 | 112252 |
| 1711060200 | 24.37 | 0.01 | 0.04 | 24.44 | 24.44 | 24.33 | 49416 |
| 1710973800 | 24.36 | -0.03 | -0.12 | 24.49 | 24.49 | 24.31 | 44629 |
| 1710887400 | 24.39 | 0.05 | 0.21 | 24.39 | 24.39 | 24.35 | 72773 |
| 1710801000 | 24.34 | -0.03 | -0.12 | 24.43 | 24.43 | 24.34 | 58474 |
| 1710541800 | 24.37 | 0.01 | 0.04 | 24.35 | 24.38 | 24.345 | 58829 |
| 1710455400 | 24.36 | -0.07 | -0.29 | 24.45 | 24.45 | 24.34 | 247158 |
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
