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 | 0.38 | 1.62601626016 | 23.37 | 23.9614 | 23.265 | 1672698 | 23.61717823 | SP |
| 4 | -0.63 | -2.58408531583 | 24.38 | 24.475 | 22.965 | 2347184 | 23.74820916 | SP |
| 12 | -0.31 | -1.28844555278 | 24.06 | 25.67 | 22.965 | 1770051 | 24.27360908 | SP |
| 26 | -3.34 | -12.3292727944 | 27.09 | 27.23 | 22.965 | 1548668 | 25.02203252 | SP |
| 52 | -0.68 | -2.78346295538 | 24.43 | 27.23 | 22.95 | 1648914 | 24.81255748 | SP |
| 156 | -2.55 | -9.69581749049 | 26.3 | 27.23 | 19.19 | 2646126 | 23.24968708 | SP |
| 260 | 9.23 | 63.5674931129 | 14.52 | 27.43 | 14.23 | 2929665 | 23.17168685 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 23.75 | 0.04 | 0.17 | 23.7 | 23.8199 | 23.625 | 1189144 |
| 1743028200 | 23.71 | -0.1 | -0.42 | 23.92 | 23.9614 | 23.615 | 1763042 |
| 1742941800 | 23.81 | 0.11 | 0.46 | 23.84 | 23.88 | 23.745 | 1255158 |
| 1742855400 | 23.7 | 0.27 | 1.15 | 23.64 | 23.71 | 23.57 | 1394886 |
| 1742596200 | 23.43 | -0.1 | -0.42 | 23.38 | 23.438 | 23.265 | 1768081 |
| 1742509800 | 23.53 | -0.12 | -0.51 | 23.37 | 23.6255 | 23.35 | 2182324 |
| 1742423400 | 23.65 | 0.22 | 0.94 | 23.42 | 23.7774 | 23.37 | 2477193 |
| 1742337000 | 23.43 | -0.44 | -1.84 | 23.56 | 23.58 | 23.36 | 2197102 |
| 1742250600 | 23.87 | 0.37 | 1.57 | 23.59 | 23.89 | 23.59 | 1360902 |
| 1741991400 | 23.5 | 0.48 | 2.09 | 23.23 | 23.5 | 23.18 | 1556282 |
| 1741905000 | 23.02 | -0.29 | -1.24 | 23.04 | 23.165 | 22.965 | 1514553 |
| 1741818600 | 23.31 | -0.01 | -0.04 | 23.3 | 23.37 | 23.095 | 2104115 |
| 1741732200 | 23.32 | -0.1 | -0.43 | 23.39 | 23.465 | 23.095 | 2190022 |
| 1741645800 | 23.42 | -0.47 | -1.97 | 23.63 | 23.68 | 23.2 | 2105543 |
| 1741390200 | 23.89 | -0.13 | -0.54 | 23.63 | 23.96 | 23.57 | 6420372 |
| 1741303800 | 24.02 | -0.39 | -1.60 | 24.12 | 24.32 | 24.005 | 2257507 |
| 1741217400 | 24.41 | 0.49 | 2.05 | 24.11 | 24.475 | 24.1 | 2408439 |
| 1741131000 | 23.92 | -0.03 | -0.13 | 23.84 | 24.21 | 23.585 | 2969853 |
| 1741044600 | 23.95 | -0.04 | -0.17 | 24.31 | 24.3646 | 23.77 | 3466005 |
| 1740785400 | 23.99 | -0.08 | -0.33 | 23.89 | 24.02 | 23.73 | 2518141 |
| 1740699000 | 24.07 | -0.37 | -1.51 | 24.38 | 24.38 | 24.06 | 3034167 |
| 1740612600 | 24.44 | -0.1 | -0.41 | 24.45 | 24.69 | 24.4056 | 2909187 |
| 1740526200 | 24.54 | -0.09 | -0.37 | 24.64 | 24.655 | 24.355 | 1839092 |
| 1740439800 | 24.63 | 0.08 | 0.33 | 24.76 | 24.7867 | 24.55 | 1564920 |
| 1740180600 | 24.55 | -0.54 | -2.15 | 24.9 | 24.9 | 24.49 | 2563036 |
| 1740094200 | 25.09 | 0.05 | 0.20 | 25.03 | 25.105 | 24.93 | 1124307 |
| 1740007800 | 25.04 | -0.38 | -1.49 | 24.96 | 25.07 | 24.895 | 1642398 |
| 1739921400 | 25.42 | -0.05 | -0.20 | 25.38 | 25.45 | 25.32 | 2789386 |
| 1739575800 | 25.47 | -0.19 | -0.74 | 25.59 | 25.63 | 25.43 | 1939900 |
| 1739489400 | 25.66 | 0.4 | 1.58 | 25.29 | 25.67 | 25.26 | 1928658 |
| 1739403000 | 25.26 | 0.22 | 0.88 | 25.08 | 25.415 | 25.02 | 3575052 |
| 1739316600 | 25.04 | -0.05 | -0.20 | 24.93 | 25.1 | 24.9 | 1263557 |
| 1739230200 | 25.09 | 0.16 | 0.64 | 25.14 | 25.17 | 25.06 | 1322550 |
| 1738971000 | 24.93 | -0.2 | -0.80 | 25.16 | 25.22 | 24.855 | 1775581 |
| 1738884600 | 25.13 | 0.12 | 0.48 | 25.13 | 25.195 | 25.0401 | 1104631 |
| 1738798200 | 25.01 | 0.23 | 0.93 | 24.88 | 25.05 | 24.845 | 2533005 |
| 1738711800 | 24.78 | 0.29 | 1.18 | 24.54 | 24.8267 | 24.54 | 1065428 |
| 1738625400 | 24.49 | -0.12 | -0.49 | 24.27 | 24.63 | 24.22 | 1701490 |
| 1738366200 | 24.61 | -0.34 | -1.36 | 24.9 | 25.06 | 24.605 | 1361717 |
| 1738279800 | 24.95 | 0.31 | 1.26 | 24.97 | 25.1 | 24.815 | 789856 |
| 1738193400 | 24.64 | -0.15 | -0.61 | 24.68 | 24.78 | 24.545 | 833684 |
| 1738107000 | 24.79 | -0.08 | -0.32 | 24.76 | 24.79 | 24.581 | 454988 |
| 1738020600 | 24.87 | -0.04 | -0.16 | 24.69 | 24.87 | 24.69 | 903653 |
| 1737761400 | 24.91 | 0.2 | 0.81 | 24.9 | 25.01 | 24.86 | 557133 |
| 1737675000 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1737588600 | 24.71 | -0.09 | -0.36 | 24.87 | 24.87 | 24.67 | 674411 |
| 1737502200 | 24.8 | 0.56 | 2.31 | 24.62 | 24.82 | 24.575 | 895260 |
| 1737156600 | 24.24 | -0.09 | -0.37 | 24.22 | 24.43 | 24.21 | 1249160 |
| 1737070200 | 24.33 | -0.02 | -0.08 | 24.28 | 24.4357 | 24.225 | 917045 |
| 1736983800 | 24.35 | 0.37 | 1.54 | 24.4 | 24.42 | 24.25 | 618014 |
| 1736897400 | 23.98 | 0.1 | 0.42 | 23.92 | 24.01 | 23.8 | 785702 |
| 1736811000 | 23.88 | 0.07 | 0.29 | 23.66 | 23.89 | 23.635 | 1142133 |
| 1736551800 | 23.81 | -0.55 | -2.26 | 24.11 | 24.11 | 23.79 | 1394180 |
| 1736379000 | 24.36 | 0.14 | 0.58 | 24.31 | 24.39 | 24.18 | 2924420 |
| 1736292600 | 24.22 | -0.11 | -0.45 | 24.56 | 24.61 | 24.2 | 885624 |
| 1736206200 | 24.33 | 0.13 | 0.54 | 24.457 | 24.515 | 24.26 | 886297 |
| 1735947000 | 24.2 | 0.29 | 1.21 | 24.2 | 24.24 | 24.035 | 834232 |
| 1735860600 | 23.91 | 0.05 | 0.21 | 24.06 | 24.1 | 23.8 | 1429502 |
| 1735687800 | 23.86 | -0.11 | -0.46 | 23.87 | 23.9715 | 23.775 | 1608504 |
| 1735601400 | 23.97 | -0.09 | -0.37 | 24 | 24.085 | 23.8 | 1020654 |
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
