Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.94029850746 | 26.8 | 26.815 | 26.11 | 21135752 | 26.42122503 | SP |
| 4 | 1.47 | 5.92503022975 | 24.81 | 27.115 | 23.515 | 23840754 | 25.3075644 | SP |
| 12 | 3.98 | 17.8475336323 | 22.3 | 27.115 | 22.26 | 22406697 | 24.94788562 | SP |
| 26 | -3.44 | -11.5746971736 | 29.72 | 30.21 | 22.26 | 21432655 | 25.67128144 | SP |
| 52 | -5.84 | -18.1818181818 | 32.12 | 33 | 22.26 | 21105226 | 27.66782366 | SP |
| 156 | -11.06 | -29.6197107659 | 37.34 | 39.59 | 22.26 | 23657371 | 30.00441564 | SP |
| 260 | 2.12 | 8.77483443709 | 24.16 | 42.05 | 20.95 | 25249655 | 31.06704139 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 26.33 | 0.03 | 0.11 | 26.24 | 26.505 | 26.22 | 16006488 |
| 1743028200 | 26.3 | -0.12 | -0.45 | 26.42 | 26.48 | 26.19 | 18424331 |
| 1742941800 | 26.42 | 0.23 | 0.88 | 26.35 | 26.815 | 26.345 | 27890070 |
| 1742855400 | 26.19 | -0.38 | -1.43 | 26.33 | 26.495 | 26.11 | 17851746 |
| 1742596200 | 26.57 | -0.01 | -0.04 | 26.35 | 26.58 | 26.31 | 19573717 |
| 1742509800 | 26.58 | -0.36 | -1.34 | 26.8 | 26.8 | 26.525 | 21938894 |
| 1742423400 | 26.94 | 0.37 | 1.39 | 26.69 | 27.115 | 26.61 | 26773406 |
| 1742337000 | 26.57 | 0.12 | 0.45 | 26.52 | 26.68 | 26.315 | 26226414 |
| 1742250600 | 26.45 | 0.61 | 2.36 | 25.95 | 26.62 | 25.95 | 26641595 |
| 1741991400 | 25.84 | 1.04 | 4.19 | 25.17 | 25.925 | 25.14 | 27781808 |
| 1741905000 | 24.8 | 0.32 | 1.31 | 24.36 | 24.865 | 24.35 | 16325463 |
| 1741818600 | 24.48 | 0.1 | 0.41 | 24.38 | 24.555 | 24.27 | 18599035 |
| 1741732200 | 24.38 | 0.08 | 0.33 | 24.33 | 24.45 | 24.06 | 18641893 |
| 1741645800 | 24.3 | -0.52 | -2.10 | 24.57 | 24.675 | 24.1 | 23094796 |
| 1741390200 | 24.82 | 0.25 | 1.02 | 24.61 | 24.91 | 24.53 | 23008331 |
| 1741303800 | 24.57 | -0.01 | -0.04 | 24.575 | 24.82 | 24.41 | 16862051 |
| 1741217400 | 24.58 | 0.67 | 2.80 | 24.07 | 24.65 | 24 | 33232990 |
| 1741131000 | 23.91 | -0.23 | -0.95 | 24.03 | 24.19 | 23.515 | 26286230 |
| 1741044600 | 24.14 | 0.03 | 0.12 | 24.42 | 24.7 | 24 | 27508671 |
| 1740785400 | 24.11 | -0.6 | -2.43 | 24.46 | 24.525 | 23.955 | 38194203 |
| 1740699000 | 24.71 | -0.17 | -0.68 | 24.81 | 24.955 | 24.6614 | 23273875 |
| 1740612600 | 24.88 | -0.4 | -1.58 | 25.09 | 25.21 | 24.855 | 21907317 |
| 1740526200 | 25.28 | 0.22 | 0.88 | 25.31 | 25.4 | 25.2 | 23896645 |
| 1740439800 | 25.06 | -0.41 | -1.61 | 25.58 | 25.67 | 25.05 | 23346706 |
| 1740180600 | 25.47 | -0.73 | -2.79 | 25.84 | 25.8607 | 25.385 | 37561408 |
| 1740094200 | 26.2 | 0.11 | 0.42 | 26.13 | 26.3293 | 26.1 | 17374785 |
| 1740007800 | 26.09 | -0.3 | -1.14 | 26.22 | 26.34 | 26.01 | 19440813 |
| 1739921400 | 26.39 | 0.02 | 0.08 | 26.34 | 26.58 | 26.34 | 24884992 |
| 1739575800 | 26.37 | 0.91 | 3.57 | 25.96 | 26.455 | 25.925 | 32495300 |
| 1739489400 | 25.46 | 0.12 | 0.47 | 25.155 | 25.485 | 25.13 | 16051484 |
| 1739403000 | 25.34 | -0.45 | -1.74 | 25.5 | 25.515 | 25.275 | 29783843 |
| 1739316600 | 25.79 | 0.21 | 0.82 | 25.84 | 25.87 | 25.67 | 12674977 |
| 1739230200 | 25.58 | 0.36 | 1.43 | 25.5 | 25.67 | 25.4 | 16933638 |
| 1738971000 | 25.22 | -0.55 | -2.13 | 25.75 | 25.75 | 25.18 | 28133275 |
| 1738884600 | 25.77 | 0.34 | 1.34 | 25.57 | 25.775 | 25.49 | 18207578 |
| 1738798200 | 25.43 | -0.02 | -0.08 | 25.24 | 25.525 | 25.19 | 19338754 |
| 1738711800 | 25.45 | 0.07 | 0.28 | 25.2 | 25.62 | 25.19 | 22962479 |
| 1738625400 | 25.38 | 0.05 | 0.20 | 25.01 | 25.48 | 24.93 | 31316172 |
| 1738366200 | 25.33 | -0.04 | -0.16 | 25.595 | 25.725 | 25.3225 | 33561105 |
| 1738279800 | 25.37 | 0.7 | 2.84 | 24.85 | 25.55 | 24.795 | 32574182 |
| 1738193400 | 24.67 | -0.11 | -0.44 | 24.75 | 24.8789 | 24.59 | 15687128 |
| 1738107000 | 24.78 | 0.14 | 0.57 | 24.66 | 24.805 | 24.62 | 17083347 |
| 1738020600 | 24.64 | 0.3 | 1.23 | 24.38 | 24.69 | 24.315 | 19723566 |
| 1737761400 | 24.34 | 0.16 | 0.66 | 24.35 | 24.515 | 24.265 | 21916814 |
| 1737675000 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1737588600 | 24.18 | 0.34 | 1.43 | 24.04 | 24.365 | 24.04 | 23247173 |
| 1737502200 | 23.84 | 0.29 | 1.23 | 23.705 | 23.91 | 23.62 | 16439064 |
| 1737156600 | 23.55 | 0.18 | 0.77 | 23.47 | 23.7887 | 23.415 | 24012383 |
| 1737070200 | 23.37 | -0.41 | -1.72 | 23.58 | 23.615 | 23.21 | 23970774 |
| 1736983800 | 23.78 | 0.81 | 3.53 | 23.42 | 23.81 | 23.215 | 20593273 |
| 1736897400 | 22.97 | 0.16 | 0.70 | 22.86 | 23.0617 | 22.7921 | 12784246 |
| 1736811000 | 22.81 | 0.12 | 0.53 | 22.7 | 22.9 | 22.625 | 13623492 |
| 1736551800 | 22.69 | -0.18 | -0.79 | 22.8 | 22.875 | 22.61 | 14455272 |
| 1736379000 | 22.87 | -0.31 | -1.34 | 22.92 | 22.92 | 22.765 | 16344518 |
| 1736292600 | 23.18 | 0.34 | 1.49 | 23.23 | 23.41 | 23.08 | 28037619 |
| 1736206200 | 22.84 | 0.39 | 1.74 | 22.87 | 23.08 | 22.76 | 21962230 |
| 1735947000 | 22.45 | -0.26 | -1.14 | 22.68 | 22.72 | 22.4101 | 14309560 |
| 1735860600 | 22.71 | 0.2 | 0.89 | 22.3 | 22.84 | 22.26 | 18352586 |
| 1735687800 | 22.51 | -0.1 | -0.44 | 22.6 | 22.6 | 22.45 | 10344140 |
| 1735601400 | 22.61 | 0.05 | 0.22 | 22.62 | 22.725 | 22.455 | 22126538 |
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
