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 | -0.01 | -0.0382701875239 | 26.13 | 26.38 | 25.47 | 96092 | 25.98269311 | SP |
| 4 | -0.54 | -2.02550637659 | 26.66 | 26.96 | 25.47 | 36873 | 26.03058986 | SP |
| 12 | 1.88 | 7.75577557756 | 24.24 | 27 | 23.76 | 19762 | 25.78215793 | SP |
| 26 | 0.69 | 2.71333071176 | 25.43 | 27 | 23.65 | 14475 | 25.48352635 | SP |
| 52 | 5.025 | 23.8208106186 | 21.095 | 27 | 20.82 | 8675 | 25.04176952 | SP |
| 156 | 5.89 | 29.115175482 | 20.23 | 27 | 19.27 | 8750 | 24.58193657 | SP |
| 260 | 5.89 | 29.115175482 | 20.23 | 27 | 19.27 | 8750 | 24.58193657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 26.12 | -0.24 | -0.91 | 26.28 | 26.42 | 26.12 | 22683 |
| 1741905000 | 26.36 | 0.48 | 1.86 | 25.91 | 26.38 | 25.8512 | 198904 |
| 1741818600 | 25.8774 | 0.06 | 0.22 | 25.82 | 26.02 | 25.6959 | 34486 |
| 1741732200 | 25.82 | 0.15 | 0.58 | 25.99 | 25.99 | 25.6916 | 25643 |
| 1741645800 | 25.67 | -0.14 | -0.54 | 25.8095 | 25.89 | 25.47 | 207130 |
| 1741390200 | 25.8095 | -0.07 | -0.27 | 26.13 | 26.13 | 25.7476 | 14309 |
| 1741303800 | 25.8788 | -0.23 | -0.89 | 25.87 | 26.0599 | 25.81 | 15933 |
| 1741217400 | 26.1112 | -0.13 | -0.49 | 26.12 | 26.2121 | 25.98 | 24331 |
| 1741131000 | 26.2407 | 0.19 | 0.73 | 26.05 | 26.37 | 26.05 | 10372 |
| 1741044600 | 26.05 | 0.18 | 0.68 | 26.3 | 26.3 | 25.9 | 34533 |
| 1740785400 | 25.874 | 0.01 | 0.03 | 25.68 | 25.874 | 25.57 | 7253 |
| 1740699000 | 25.866 | -0.51 | -1.93 | 26 | 26.0499 | 25.82 | 7007 |
| 1740612600 | 26.375 | -0.09 | -0.32 | 26.96 | 26.96 | 26.26 | 6893 |
| 1740526200 | 26.46 | -0.1 | -0.37 | 26.55 | 26.56 | 26.2 | 4504 |
| 1740439800 | 26.5582 | 0.12 | 0.45 | 26.76 | 26.76 | 26.3463 | 11444 |
| 1740180600 | 26.4395 | 0.09 | 0.34 | 26.35 | 26.55 | 26.2518 | 6425 |
| 1740094200 | 26.35 | 0.02 | 0.08 | 25.69 | 26.4208 | 25.69 | 8730 |
| 1740007800 | 26.33 | -0.08 | -0.29 | 26.155 | 26.45 | 26.155 | 6949 |
| 1739921400 | 26.4061 | 0.36 | 1.37 | 26.76 | 26.76 | 26.2747 | 10099 |
| 1739575800 | 26.05 | -0.49 | -1.83 | 26.66 | 26.66 | 26 | 65657 |
| 1739489400 | 26.535 | 0.25 | 0.94 | 26.52 | 26.59 | 26.2885 | 8444 |
| 1739403000 | 26.2867 | -0.13 | -0.50 | 26.71 | 26.71 | 26.16 | 5980 |
| 1739316600 | 26.42 | -0.23 | -0.88 | 27 | 27 | 26.17 | 6160 |
| 1739230200 | 26.6545 | 0.74 | 2.86 | 25.93 | 26.6545 | 25.93 | 10728 |
| 1738971000 | 25.9128 | -0.2 | -0.76 | 26.52 | 26.52 | 25.9128 | 9933 |
| 1738884600 | 26.11 | -0.19 | -0.72 | 26.82 | 26.82 | 25.7759 | 9514 |
| 1738798200 | 26.2984 | 0.22 | 0.84 | 26.46 | 26.6858 | 26.2096 | 20727 |
| 1738711800 | 26.08 | 0.17 | 0.65 | 26.36 | 26.36 | 25.8 | 13917 |
| 1738625400 | 25.9116 | 0.37 | 1.44 | 26.78 | 26.78 | 25.813 | 31518 |
| 1738366200 | 25.5434 | -0.2 | -0.76 | 25.5 | 26 | 25.5 | 14482 |
| 1738279800 | 25.74 | 0.4 | 1.60 | 25.43 | 25.83 | 25.43 | 23449 |
| 1738193400 | 25.3351 | 0.04 | 0.14 | 25.61 | 25.61 | 25.31 | 4301 |
| 1738107000 | 25.3 | 0.11 | 0.44 | 25.13 | 25.3483 | 25.1 | 19965 |
| 1738020600 | 25.1898 | 0.03 | 0.14 | 24.93 | 25.245 | 24.93 | 10157 |
| 1737761400 | 25.155 | -0.11 | -0.44 | 25.51 | 25.51 | 24.95 | 6859 |
| 1737675000 | 25.265 | 0 | 0.00 | 25.265 | 25.265 | 25.265 | 0 |
| 1737588600 | 25.265 | -0.39 | -1.52 | 26.07 | 26.07 | 25.1974 | 6694 |
| 1737502200 | 25.6539 | 0.54 | 2.13 | 25.64 | 25.78 | 25.45 | 21610 |
| 1737156600 | 25.1189 | 0.04 | 0.15 | 25.3 | 25.34 | 25.1189 | 6078 |
| 1737070200 | 25.0807 | 0.41 | 1.66 | 25.13 | 25.22 | 24.91 | 36209 |
| 1736983800 | 24.67 | 0.25 | 1.02 | 25.09 | 25.09 | 24.5 | 4742 |
| 1736897400 | 24.4211 | 0.12 | 0.50 | 24.01 | 24.48 | 24.01 | 13854 |
| 1736811000 | 24.2994 | -0.08 | -0.32 | 24.48 | 24.48 | 24.27 | 4961 |
| 1736551800 | 24.3782 | 0.12 | 0.49 | 24.73 | 24.73 | 24.25 | 9155 |
| 1736379000 | 24.2602 | 0.1 | 0.42 | 24.4 | 24.4 | 24.1128 | 4562 |
| 1736292600 | 24.1593 | 0.11 | 0.45 | 24.03 | 24.2399 | 24.03 | 18802 |
| 1736206200 | 24.05 | -0.14 | -0.58 | 23.97 | 24.18 | 23.94 | 8987 |
| 1735947000 | 24.1912 | -0.31 | -1.26 | 23.82 | 24.45 | 23.82 | 2880 |
| 1735860600 | 24.5 | 0.5 | 2.08 | 24.48 | 24.5 | 24.31 | 9519 |
| 1735687800 | 24 | 0.04 | 0.17 | 24.09 | 24.2 | 23.99 | 3531 |
| 1735601400 | 23.96 | 0.02 | 0.07 | 23.76 | 23.98 | 23.76 | 9180 |
| 1735342200 | 23.9434 | -0.17 | -0.71 | 24.39 | 24.39 | 23.9 | 1102 |
| 1735255800 | 24.115 | 0.16 | 0.66 | 23.9561 | 24.115 | 23.9561 | 4292 |
| 1735077840 | 23.9561 | 0.05 | 0.21 | 23.76 | 23.9597 | 23.76 | 2364 |
| 1734996600 | 23.905 | -0.19 | -0.77 | 24.28 | 24.28 | 23.84 | 1705 |
| 1734737400 | 24.09 | 0.21 | 0.89 | 24.24 | 24.24 | 24.07 | 3191 |
| 1734651000 | 23.8786 | -0 | -0.01 | 23.84 | 23.9 | 23.76 | 17452 |
| 1734564600 | 23.8803 | -0.6 | -2.46 | 24.34 | 24.49 | 23.84 | 4072 |
| 1734478200 | 24.4825 | -0.11 | -0.46 | 24.34 | 24.5893 | 24.34 | 3773 |
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
