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 | 0.04 | 0.161746866154 | 24.73 | 24.77 | 24.71 | 6652 | 24.75738941 | SP |
| 4 | -0.23 | -0.92 | 25 | 25.03 | 24.69 | 10024 | 24.74089212 | SP |
| 12 | 0.0325 | 0.131379484588 | 24.7375 | 25.03 | 24.69 | 4307 | 24.77211166 | SP |
| 26 | 0.0849 | 0.343932169608 | 24.6851 | 25.05 | 24.59 | 8659 | 24.83044486 | SP |
| 52 | 0.16 | 0.65014221861 | 24.61 | 25.05 | 24.47 | 11420 | 24.75501373 | SP |
| 156 | 0.16 | 0.65014221861 | 24.61 | 25.05 | 24.47 | 11420 | 24.75501373 | SP |
| 260 | 0.16 | 0.65014221861 | 24.61 | 25.05 | 24.47 | 11420 | 24.75501373 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 24.77 | 0.01 | 0.04 | 24.7603 | 24.77 | 24.7601 | 5107 |
| 1721082600 | 24.7603 | -0.01 | -0.04 | 24.77 | 24.77 | 24.7603 | 388 |
| 1720823400 | 24.77 | 0.01 | 0.04 | 24.76 | 24.77 | 24.76 | 18 |
| 1720737000 | 24.76 | 0.01 | 0.02 | 24.755 | 24.76 | 24.755 | 109 |
| 1720650600 | 24.755 | 0.01 | 0.04 | 24.73 | 24.755 | 24.71 | 27640 |
| 1720564200 | 24.745 | 0.01 | 0.02 | 24.74 | 24.79 | 24.74 | 21228 |
| 1720477800 | 24.74 | 0.02 | 0.08 | 24.72 | 24.76 | 24.72 | 342 |
| 1720218600 | 24.72 | -0.03 | -0.12 | 24.71 | 24.74 | 24.71 | 97959 |
| 1720040640 | 24.75 | 0 | 0.02 | 24.745 | 24.75 | 24.74 | 1547 |
| 1719959400 | 24.745 | 0.04 | 0.16 | 24.71 | 24.75 | 24.69 | 7846 |
| 1719873000 | 24.705 | 0.01 | 0.06 | 24.69 | 24.729 | 24.69 | 2889 |
| 1719613800 | 24.69 | -0.33 | -1.32 | 24.6753 | 24.74 | 24.67 | 39084 |
| 1719527400 | 25.02 | 0.01 | 0.03 | 25.0136 | 25.0227 | 25.0136 | 661 |
| 1719441000 | 25.0136 | -0 | -0.01 | 24.98 | 25.03 | 24.98 | 2113 |
| 1719354600 | 25.015 | 0 | 0.02 | 25.01 | 25.015 | 24.99 | 1006 |
| 1719268200 | 25.01 | 0.01 | 0.02 | 25.005 | 25.01 | 25.005 | 160 |
| 1719009000 | 25.005 | -0.02 | -0.06 | 25.02 | 25.02 | 25.005 | 1 |
| 1718922600 | 25.02 | 0.02 | 0.08 | 25 | 25.02 | 25 | 1392 |
| 1718749800 | 25 | 0 | 0.02 | 24.995 | 25 | 24.98 | 662 |
| 1718663400 | 24.995 | 0.01 | 0.02 | 24.99 | 25 | 24.97 | 613 |
| 1718404200 | 24.99 | 0.01 | 0.03 | 24.985 | 24.99 | 24.985 | 98 |
| 1718317800 | 24.9834 | -0 | -0.01 | 24.985 | 24.985 | 24.97 | 2257 |
| 1718231400 | 24.985 | 0 | 0.02 | 24.98 | 25.01 | 24.97 | 2373 |
| 1718145000 | 24.98 | 0.01 | 0.04 | 24.97 | 24.98 | 24.93 | 4266 |
| 1718058600 | 24.97 | 0 | 0.02 | 24.96 | 24.97 | 24.96 | 105 |
| 1717799400 | 24.9654 | 0.01 | 0.02 | 24.96 | 24.98 | 24.96 | 1465 |
| 1717713000 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1717626600 | 24.96 | 0.02 | 0.08 | 24.94 | 24.96 | 24.94 | 0 |
| 1717540200 | 24.94 | 0 | 0.01 | 24.9384 | 24.96 | 24.9384 | 462 |
| 1717453800 | 24.9384 | 0.01 | 0.03 | 24.96 | 24.96 | 24.91 | 1157 |
| 1717194600 | 24.9316 | 0.04 | 0.17 | 24.9 | 24.9316 | 24.9 | 202 |
| 1717108200 | 24.89 | -0.01 | -0.02 | 24.8955 | 24.8955 | 24.89 | 569 |
| 1717021800 | 24.8955 | -0 | -0.02 | 24.9 | 24.9 | 24.88 | 1029 |
| 1716935400 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 155 |
| 1716589800 | 24.9 | 0.02 | 0.08 | 24.88 | 24.9 | 24.88 | 201 |
| 1716503400 | 24.88 | -0.04 | -0.16 | 24.89 | 24.89 | 24.85 | 2934 |
| 1716417000 | 24.92 | 0.05 | 0.20 | 24.89 | 24.92 | 24.89 | 2634 |
| 1716330600 | 24.8701 | -0.02 | -0.08 | 24.89 | 24.89 | 24.87 | 1434 |
| 1716244200 | 24.89 | 0 | 0.02 | 24.885 | 24.89 | 24.885 | 1912 |
| 1715985000 | 24.885 | 0.01 | 0.04 | 24.875 | 24.885 | 24.875 | 0 |
| 1715898600 | 24.875 | -0.02 | -0.06 | 24.89 | 24.89 | 24.875 | 61 |
| 1715812200 | 24.89 | 0.03 | 0.12 | 24.86 | 24.89 | 24.86 | 0 |
| 1715725800 | 24.86 | 0 | 0.02 | 24.855 | 24.86 | 24.83 | 4927 |
| 1715639400 | 24.855 | -0.01 | -0.06 | 24.845 | 24.87 | 24.8287 | 1533 |
| 1715380200 | 24.8699 | 0.02 | 0.10 | 24.845 | 24.87 | 24.82 | 810 |
| 1715293800 | 24.845 | 0.01 | 0.04 | 24.835 | 24.845 | 24.835 | 933 |
| 1715207400 | 24.835 | 0.01 | 0.02 | 24.8299 | 24.835 | 24.79 | 4260 |
| 1715121000 | 24.8299 | -0.01 | -0.04 | 24.85 | 24.85 | 24.8 | 488 |
| 1715034600 | 24.84 | 0.05 | 0.20 | 24.79 | 24.84 | 24.79 | 2885 |
| 1714775400 | 24.79 | 0 | 0.02 | 24.7851 | 24.815 | 24.78 | 4370 |
| 1714689000 | 24.7851 | 0.03 | 0.10 | 24.76 | 24.7851 | 24.76 | 0 |
| 1714602600 | 24.76 | -0.01 | -0.02 | 24.765 | 24.765 | 24.6901 | 435 |
| 1714516200 | 24.765 | -0.01 | -0.04 | 24.775 | 24.79 | 24.74 | 1643 |
| 1714429800 | 24.775 | 0 | 0.00 | 24.775 | 24.775 | 24.775 | 3 |
| 1714170600 | 24.775 | 0.04 | 0.16 | 24.735 | 24.79 | 24.735 | 775 |
| 1714084200 | 24.735 | -0.01 | -0.04 | 24.7448 | 24.7448 | 24.735 | 12 |
| 1713997800 | 24.7448 | 0.01 | 0.03 | 24.7375 | 24.76 | 24.7375 | 1612 |
| 1713911400 | 24.7375 | 0.04 | 0.15 | 24.7 | 24.7375 | 24.7 | 111 |
| 1713825000 | 24.7 | 0.06 | 0.26 | 24.635 | 24.73 | 24.635 | 622 |
| 1713565800 | 24.635 | -0.01 | -0.04 | 24.645 | 24.66 | 24.635 | 5168 |
| 1713479400 | 24.645 | 0.02 | 0.08 | 24.6262 | 24.645 | 24.6262 | 507 |
| 1713393000 | 24.6262 | -0.01 | -0.06 | 24.6407 | 24.6407 | 24.6262 | 0 |
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
