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 | 0.444 | 1.8438538206 | 24.08 | 24.6515 | 24.08 | 9921 | 24.46979082 | SP |
| 4 | 0.194 | 0.797369502672 | 24.33 | 25.04 | 24.08 | 7718 | 24.61105932 | SP |
| 12 | 0.534 | 2.22592746978 | 23.99 | 25.0967 | 23.2305 | 9599 | 24.13695027 | SP |
| 26 | 1.954 | 8.65750996899 | 22.57 | 25.0967 | 22.43 | 11082 | 23.54629458 | SP |
| 52 | 2.564 | 11.6757741348 | 21.96 | 25.0967 | 20.71 | 11828 | 23.03808254 | SP |
| 156 | 2.564 | 11.6757741348 | 21.96 | 25.0967 | 20.71 | 11828 | 23.03808254 | SP |
| 260 | 2.564 | 11.6757741348 | 21.96 | 25.0967 | 20.71 | 11828 | 23.03808254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 24.524 | -0.06 | -0.24 | 24.61 | 24.61 | 24.51 | 18151 |
| 1717626600 | 24.5838 | 0.08 | 0.34 | 24.51 | 24.5838 | 24.48 | 6825 |
| 1717540200 | 24.5 | -0.03 | -0.12 | 24.37 | 24.555 | 24.37 | 14275 |
| 1717453800 | 24.53 | -0.09 | -0.37 | 24.6 | 24.6515 | 24.365 | 10444 |
| 1717194600 | 24.622 | 0.37 | 1.54 | 24.28 | 24.622 | 24.28 | 5743 |
| 1717108200 | 24.2496 | 0.08 | 0.32 | 24.08 | 24.28 | 24.08 | 12318 |
| 1717021800 | 24.1716 | -0.27 | -1.11 | 24.26 | 24.3 | 24.15 | 12001 |
| 1716935400 | 24.4441 | -0.14 | -0.56 | 24.64 | 24.64 | 24.4045 | 4146 |
| 1716589800 | 24.5813 | 0.04 | 0.17 | 24.64 | 24.6899 | 24.5813 | 8531 |
| 1716503400 | 24.54 | -0.3 | -1.19 | 24.91 | 24.91 | 24.47 | 11494 |
| 1716417000 | 24.835 | -0.11 | -0.43 | 24.82 | 24.93 | 24.81 | 2628 |
| 1716330600 | 24.943 | 0.05 | 0.19 | 24.81 | 24.943 | 24.81 | 7809 |
| 1716244200 | 24.895 | -0.11 | -0.43 | 24.94 | 25.0135 | 24.895 | 12104 |
| 1715985000 | 25.003 | 0.01 | 0.05 | 24.93 | 25.03 | 24.93 | 6230 |
| 1715898600 | 24.9907 | 0.07 | 0.26 | 24.88 | 25.04 | 24.88 | 7671 |
| 1715812200 | 24.9252 | 0.14 | 0.55 | 24.82 | 24.96 | 24.82 | 4462 |
| 1715725800 | 24.7898 | 0.1 | 0.41 | 24.69 | 24.84 | 24.69 | 486 |
| 1715639400 | 24.6879 | 0 | 0.01 | 24.66 | 24.72 | 24.66 | 5044 |
| 1715380200 | 24.6845 | 0.09 | 0.37 | 24.7 | 24.7 | 24.6 | 4969 |
| 1715293800 | 24.5933 | 0.17 | 0.70 | 24.33 | 24.5933 | 24.33 | 9467 |
| 1715207400 | 24.4234 | 0.08 | 0.32 | 24.22 | 24.4234 | 24.22 | 2723 |
| 1715121000 | 24.3452 | 0.11 | 0.45 | 24.24 | 24.3452 | 24.24 | 7447 |
| 1715034600 | 24.235 | 0.14 | 0.59 | 24.2 | 24.235 | 24.139 | 3941 |
| 1714775400 | 24.0939 | 0.13 | 0.55 | 24.18 | 24.18 | 23.9775 | 5622 |
| 1714689000 | 23.9616 | 0.16 | 0.66 | 23.89 | 24.02 | 23.87 | 6970 |
| 1714602600 | 23.8051 | -0.01 | -0.05 | 23.78 | 23.8051 | 23.75 | 1732 |
| 1714516200 | 23.8178 | -0.24 | -1.01 | 23.96 | 24.07 | 23.8178 | 17592 |
| 1714429800 | 24.0603 | 0.06 | 0.27 | 23.97 | 24.075 | 23.96 | 15300 |
| 1714170600 | 23.9962 | -0 | -0.02 | 23.94 | 24.03 | 23.94 | 8027 |
| 1714084200 | 24.0002 | -0.04 | -0.15 | 23.93 | 24.03 | 23.86 | 5902 |
| 1713997800 | 24.0361 | 0.11 | 0.44 | 23.92 | 24.0361 | 23.91 | 6453 |
| 1713911400 | 23.93 | 0.11 | 0.44 | 23.77 | 23.9924 | 23.77 | 14671 |
| 1713825000 | 23.8248 | 0.2 | 0.85 | 23.61 | 23.893 | 23.61 | 5102 |
| 1713565800 | 23.625 | 0.24 | 1.04 | 23.41 | 23.625 | 23.41 | 1668 |
| 1713479400 | 23.3808 | 0.05 | 0.22 | 23.3 | 23.4709 | 23.3 | 9102 |
| 1713393000 | 23.3295 | 0.03 | 0.13 | 23.42 | 23.42 | 23.2305 | 3133 |
| 1713306600 | 23.3 | -0.11 | -0.49 | 23.39 | 23.39 | 23.27 | 3353 |
| 1713220200 | 23.4148 | -0.05 | -0.21 | 23.695 | 23.695 | 23.35 | 11741 |
| 1712961000 | 23.4648 | -0.42 | -1.74 | 23.66 | 23.79 | 23.44 | 50064 |
| 1712874600 | 23.8799 | -0.02 | -0.10 | 23.97 | 23.97 | 23.72 | 20114 |
| 1712788200 | 23.9037 | -0.3 | -1.22 | 23.95 | 23.962 | 23.8205 | 2155 |
| 1712701800 | 24.2 | 0.07 | 0.27 | 24.19 | 24.2 | 24.05 | 5821 |
| 1712615400 | 24.1349 | 0.01 | 0.05 | 24.2 | 24.2002 | 24.04 | 9857 |
| 1712356200 | 24.1235 | 0.09 | 0.38 | 24.03 | 24.154 | 23.98 | 11014 |
| 1712269800 | 24.0321 | -0.23 | -0.94 | 24.42 | 24.48 | 23.97 | 17619 |
| 1712183400 | 24.2608 | -0.08 | -0.33 | 24.29 | 24.33 | 24.2141 | 11111 |
| 1712097000 | 24.34 | -0.13 | -0.53 | 24.27 | 24.34 | 24.26 | 2088 |
| 1712010600 | 24.47 | -0.08 | -0.31 | 23.62 | 25.0967 | 23.62 | 28710 |
| 1711665000 | 24.5461 | 0.1 | 0.39 | 24.52 | 24.59 | 24.48 | 22096 |
| 1711578600 | 24.45 | 0.41 | 1.70 | 24.08 | 24.45 | 24.08 | 15075 |
| 1711492200 | 24.042 | 0.02 | 0.09 | 23.99 | 24.13 | 23.99 | 5475 |
| 1711405800 | 24.0202 | -0.03 | -0.14 | 24.05 | 24.09 | 24 | 7085 |
| 1711146600 | 24.0546 | -0.14 | -0.57 | 24.11 | 24.175 | 24.0546 | 2210 |
| 1711060200 | 24.192 | 0.19 | 0.80 | 24.21 | 24.2243 | 24.17 | 7152 |
| 1710973800 | 24 | 0.12 | 0.51 | 23.9 | 24.05 | 23.8 | 8037 |
| 1710887400 | 23.8775 | 0.06 | 0.27 | 23.65 | 23.8799 | 23.65 | 20737 |
| 1710801000 | 23.8137 | 0.04 | 0.17 | 23.875 | 23.875 | 23.8 | 18740 |
| 1710541800 | 23.7735 | -0.01 | -0.06 | 23.7 | 23.7735 | 23.7 | 5075 |
| 1710455400 | 23.7867 | -0.18 | -0.74 | 23.99 | 23.99 | 23.75 | 9368 |
| 1710369000 | 23.9643 | 0.02 | 0.06 | 23.88 | 24.08 | 23.88 | 4381 |
| 1710282600 | 23.9492 | 0.02 | 0.07 | 23.84 | 23.95 | 23.84 | 12180 |
| 1710196200 | 23.9321 | 0.16 | 0.68 | 23.68 | 23.9399 | 23.68 | 9515 |
| 1709940600 | 23.77 | -0.03 | -0.11 | 23.73 | 23.855 | 23.73 | 9344 |
| 1709854200 | 23.7962 | 0.14 | 0.58 | 23.65 | 23.8264 | 23.65 | 13449 |
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
