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 | -0.14 | -0.57212913772 | 24.47 | 24.47 | 24.25 | 179018 | 24.32981238 | SP |
| 4 | -0.36 | -1.45808019441 | 24.69 | 24.91 | 24.25 | 123419 | 24.55380707 | SP |
| 12 | -0.74 | -2.9517351416 | 25.07 | 25.18 | 24.25 | 132131 | 24.67361521 | SP |
| 26 | -0.17 | -0.69387755102 | 24.5 | 25.3199 | 24.25 | 135238 | 24.82437699 | SP |
| 52 | -0.17 | -0.69387755102 | 24.5 | 25.3199 | 22.57 | 269709 | 23.74957022 | SP |
| 156 | -3.7 | -13.2001427042 | 28.03 | 28.362 | 22.57 | 278674 | 24.51984058 | SP |
| 260 | -2.41 | -9.01271503366 | 26.74 | 28.475 | 22.57 | 195716 | 24.88555603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 24.33 | 0.05 | 0.21 | 24.3 | 24.3794 | 24.3 | 76051 |
| 1717108200 | 24.28 | 0.02 | 0.08 | 24.26 | 24.3399 | 24.26 | 254028 |
| 1717021800 | 24.26 | -0.11 | -0.45 | 24.3 | 24.32 | 24.25 | 154948 |
| 1716935400 | 24.37 | -0.05 | -0.20 | 24.46 | 24.46 | 24.33 | 84501 |
| 1716589800 | 24.42 | -0.01 | -0.04 | 24.47 | 24.47 | 24.37 | 222593 |
| 1716503400 | 24.43 | -0.11 | -0.45 | 24.47 | 24.51 | 24.41 | 141901 |
| 1716417000 | 24.54 | -0.02 | -0.08 | 24.63 | 24.63 | 24.4801 | 112928 |
| 1716330600 | 24.56 | -0.03 | -0.12 | 24.6 | 24.62 | 24.55 | 117133 |
| 1716244200 | 24.59 | -0.18 | -0.73 | 24.76 | 24.76 | 24.59 | 200350 |
| 1715985000 | 24.77 | -0.03 | -0.12 | 24.82 | 24.82 | 24.6775 | 101764 |
| 1715898600 | 24.8 | -0.06 | -0.24 | 24.91 | 24.91 | 24.7888 | 62997 |
| 1715812200 | 24.86 | 0.09 | 0.36 | 24.88 | 24.88 | 24.83 | 68137 |
| 1715725800 | 24.77 | 0.02 | 0.08 | 24.8 | 24.8 | 24.75 | 54557 |
| 1715639400 | 24.75 | 0.02 | 0.08 | 24.68 | 24.76 | 24.68 | 120120 |
| 1715380200 | 24.73 | -0.06 | -0.24 | 24.77 | 24.77 | 24.71 | 55571 |
| 1715293800 | 24.79 | 0.07 | 0.28 | 24.75 | 24.79 | 24.73 | 170793 |
| 1715207400 | 24.72 | 0.03 | 0.12 | 24.69 | 24.76 | 24.69 | 37028 |
| 1715121000 | 24.69 | 0.06 | 0.24 | 24.7 | 24.7499 | 24.68 | 73730 |
| 1715034600 | 24.63 | 0.05 | 0.20 | 24.58 | 24.6799 | 24.57 | 49370 |
| 1714775400 | 24.58 | 0.11 | 0.45 | 24.69 | 24.69 | 24.48 | 268163 |
| 1714689000 | 24.47 | 0 | 0.00 | 24.46 | 24.51 | 24.4501 | 407054 |
| 1714602600 | 24.47 | -0.09 | -0.37 | 24.43 | 24.47 | 24.4 | 109345 |
| 1714516200 | 24.56 | 0.11 | 0.45 | 24.38 | 24.56 | 24.33 | 70140 |
| 1714429800 | 24.45 | 0.04 | 0.16 | 24.49 | 24.49 | 24.39 | 66753 |
| 1714170600 | 24.41 | 0.03 | 0.12 | 24.42 | 24.44 | 24.36 | 101134 |
| 1714084200 | 24.38 | -0.1 | -0.41 | 24.47 | 24.47 | 24.31 | 131947 |
| 1713997800 | 24.48 | -0.04 | -0.16 | 24.58 | 24.58 | 24.445 | 207662 |
| 1713911400 | 24.52 | -0.03 | -0.12 | 24.48 | 24.63 | 24.48 | 109672 |
| 1713825000 | 24.55 | -0.05 | -0.20 | 24.56 | 24.59 | 24.52 | 53355 |
| 1713565800 | 24.6 | 0.01 | 0.04 | 24.75 | 24.75 | 24.58 | 208190 |
| 1713479400 | 24.59 | -0.04 | -0.16 | 24.66 | 24.66 | 24.5401 | 75888 |
| 1713393000 | 24.63 | 0.09 | 0.37 | 24.5 | 24.6361 | 24.4601 | 44315 |
| 1713306600 | 24.54 | -0.07 | -0.28 | 24.67 | 24.67 | 24.5099 | 84470 |
| 1713220200 | 24.61 | 0.04 | 0.16 | 24.6 | 24.62 | 24.51 | 108330 |
| 1712961000 | 24.57 | 0.08 | 0.33 | 24.52 | 24.67 | 24.52 | 65180 |
| 1712874600 | 24.49 | -0.01 | -0.04 | 24.59 | 24.59 | 24.41 | 100493 |
| 1712788200 | 24.5 | -0.16 | -0.65 | 24.48 | 24.62 | 24.46 | 123166 |
| 1712701800 | 24.66 | 0.05 | 0.20 | 24.67 | 24.69 | 24.5901 | 96293 |
| 1712615400 | 24.61 | 0.03 | 0.12 | 24.56 | 24.63 | 24.5181 | 142075 |
| 1712356200 | 24.58 | -0.13 | -0.53 | 24.71 | 24.71 | 24.53 | 123378 |
| 1712269800 | 24.71 | 0.08 | 0.32 | 24.74 | 24.74 | 24.61 | 65271 |
| 1712183400 | 24.63 | -0.02 | -0.08 | 24.55 | 24.63 | 24.52 | 312376 |
| 1712097000 | 24.65 | -0.1 | -0.40 | 24.81 | 24.81 | 24.6 | 124954 |
| 1712010600 | 24.75 | -0.12 | -0.48 | 24.78 | 24.78 | 24.6259 | 410635 |
| 1711665000 | 24.87 | -0.08 | -0.32 | 24.93 | 24.93 | 24.8101 | 127460 |
| 1711578600 | 24.95 | 0.05 | 0.20 | 25 | 25 | 24.85 | 63432 |
| 1711492200 | 24.9 | -0.04 | -0.16 | 24.98 | 24.98 | 24.8001 | 158255 |
| 1711405800 | 24.94 | -0.09 | -0.36 | 25.08 | 25.08 | 24.85 | 219879 |
| 1711146600 | 25.03 | 0.09 | 0.36 | 25.06 | 25.06 | 24.93 | 45743 |
| 1711060200 | 24.94 | -0.02 | -0.08 | 25.03 | 25.03 | 24.84 | 85291 |
| 1710973800 | 24.96 | -0.05 | -0.20 | 25.03 | 25.03 | 24.9 | 97350 |
| 1710887400 | 25.01 | 0.06 | 0.24 | 25.12 | 25.12 | 24.9 | 276288 |
| 1710801000 | 24.95 | -0.04 | -0.16 | 25.07 | 25.07 | 24.88 | 44399 |
| 1710541800 | 24.99 | 0 | 0.00 | 25.09 | 25.09 | 24.94 | 498208 |
| 1710455400 | 24.99 | -0.13 | -0.52 | 25.16 | 25.16 | 24.9 | 65835 |
| 1710369000 | 25.12 | 0.01 | 0.04 | 25.18 | 25.18 | 25.046 | 80303 |
| 1710282600 | 25.11 | 0.03 | 0.12 | 25.14 | 25.14 | 25.02 | 117237 |
| 1710196200 | 25.08 | 0.06 | 0.24 | 25.11 | 25.1337 | 25.02 | 61283 |
| 1709940600 | 25.02 | -0.06 | -0.24 | 25.07 | 25.0996 | 25.02 | 66984 |
| 1709854200 | 25.08 | 0.04 | 0.16 | 25.11 | 25.14 | 25.02 | 78465 |
| 1709767800 | 25.04 | -0.06 | -0.24 | 25.1 | 25.1296 | 25 | 59742 |
| 1709681400 | 25.1 | 0.14 | 0.56 | 24.99 | 25.11 | 24.99 | 62375 |
| 1709595000 | 24.96 | -0.1 | -0.40 | 24.88 | 24.99 | 24.88 | 39415 |
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
