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 | -0.0549 | -0.228179551122 | 24.06 | 24.06 | 23.93 | 1456 | 23.96360617 | SP |
| 4 | -0.3349 | -1.37592440427 | 24.34 | 24.34 | 23.79 | 2806 | 23.93440603 | SP |
| 12 | -0.1749 | -0.723325062035 | 24.18 | 24.34 | 23.7105 | 5596 | 24.04163321 | SP |
| 26 | -0.1249 | -0.517612929963 | 24.13 | 24.34 | 23.7105 | 4013 | 24.05364839 | SP |
| 52 | -0.2049 | -0.84634448575 | 24.21 | 24.44 | 23.7105 | 3812 | 24.09458893 | SP |
| 156 | 0.2151 | 0.904161412358 | 23.79 | 24.44 | 23.6973 | 4595 | 24.01596285 | SP |
| 260 | 0.2151 | 0.904161412358 | 23.79 | 24.44 | 23.6973 | 4595 | 24.01596285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 24.0051 | 0.03 | 0.13 | 23.94 | 24.04 | 23.94 | 2137 |
| 1732577400 | 23.975 | 0.02 | 0.08 | 23.93 | 23.975 | 23.93 | 2738 |
| 1732318200 | 23.9561 | 0 | 0.00 | 23.955 | 23.98 | 23.955 | 133 |
| 1732231800 | 23.955 | 0 | 0.00 | 24.03 | 24.03 | 23.955 | 2158 |
| 1732145400 | 23.954 | -0.01 | -0.05 | 23.965 | 23.99 | 23.95 | 1342 |
| 1732059000 | 23.965 | -0.05 | -0.19 | 24.06 | 24.06 | 23.95 | 908 |
| 1731972600 | 24.01 | 0.07 | 0.29 | 24 | 24.01 | 23.91 | 4524 |
| 1731713400 | 23.94 | -0.02 | -0.10 | 23.9648 | 23.9648 | 23.91 | 1130 |
| 1731627000 | 23.9648 | -0.01 | -0.04 | 23.975 | 24.03 | 23.96 | 2540 |
| 1731540600 | 23.975 | 0.01 | 0.04 | 24.03 | 24.03 | 23.9494 | 6493 |
| 1731454200 | 23.9651 | -0.01 | -0.04 | 23.92 | 24.03 | 23.92 | 1979 |
| 1731367800 | 23.9753 | 0 | 0.00 | 23.9751 | 24.03 | 23.9751 | 435 |
| 1731108600 | 23.9751 | 0.01 | 0.02 | 23.92 | 24.0032 | 23.92 | 2644 |
| 1731022200 | 23.9701 | 0.03 | 0.12 | 23.91 | 24.03 | 23.91 | 9895 |
| 1730935800 | 23.9402 | 0.06 | 0.23 | 23.9 | 23.9402 | 23.9 | 467 |
| 1730849400 | 23.885 | 0.05 | 0.19 | 23.84 | 23.93 | 23.84 | 1290 |
| 1730763000 | 23.84 | 0.01 | 0.03 | 23.8325 | 23.92 | 23.8325 | 5529 |
| 1730500200 | 23.8325 | 0.01 | 0.05 | 23.8198 | 23.88 | 23.79 | 4887 |
| 1730413800 | 23.8198 | -0.09 | -0.38 | 23.91 | 23.91 | 23.815 | 1649 |
| 1730327400 | 23.91 | 0.04 | 0.18 | 23.866 | 23.91 | 23.854 | 4482 |
| 1730241000 | 23.866 | 0.01 | 0.05 | 24.34 | 24.34 | 23.866 | 900 |
| 1730154600 | 23.855 | 0.02 | 0.09 | 23.95 | 23.95 | 23.855 | 3787 |
| 1729895400 | 23.8341 | -0.02 | -0.09 | 23.8551 | 23.91 | 23.8 | 4965 |
| 1729809000 | 23.8551 | 0.01 | 0.04 | 23.77 | 23.9 | 23.77 | 3541 |
| 1729722600 | 23.845 | -0.03 | -0.13 | 23.875 | 23.94 | 23.79 | 3979 |
| 1729636200 | 23.875 | 0.01 | 0.04 | 23.8662 | 23.92 | 23.83 | 1605 |
| 1729549800 | 23.8662 | -0.01 | -0.06 | 23.8803 | 23.8803 | 23.8662 | 10 |
| 1729290600 | 23.8803 | 0.03 | 0.11 | 23.8551 | 23.92 | 23.83 | 1147 |
| 1729204200 | 23.8551 | 0.01 | 0.04 | 23.77 | 23.89 | 23.77 | 566 |
| 1729117800 | 23.845 | 0.01 | 0.05 | 23.8325 | 23.89 | 23.79 | 24789 |
| 1729031400 | 23.8325 | -0.01 | -0.05 | 23.845 | 23.909 | 23.82 | 3425 |
| 1728945000 | 23.845 | 0.02 | 0.10 | 23.74 | 23.845 | 23.74 | 727 |
| 1728685800 | 23.8201 | 0.04 | 0.15 | 23.785 | 23.8201 | 23.785 | 791 |
| 1728599400 | 23.785 | 0 | 0.02 | 23.7802 | 23.79 | 23.7802 | 672 |
| 1728513000 | 23.7802 | 0.02 | 0.06 | 23.75 | 23.7802 | 23.75 | 461 |
| 1728426600 | 23.7652 | 0.03 | 0.13 | 23.72 | 23.7652 | 23.72 | 4089 |
| 1728340200 | 23.7349 | -0.07 | -0.27 | 23.765 | 23.765 | 23.7105 | 5570 |
| 1728081000 | 23.8 | 0.03 | 0.11 | 23.775 | 23.8 | 23.765 | 1815 |
| 1727994600 | 23.775 | -0.03 | -0.11 | 23.8015 | 23.81 | 23.74 | 10822 |
| 1727908200 | 23.8015 | -0.04 | -0.16 | 23.84 | 23.8499 | 23.8015 | 7277 |
| 1727821800 | 23.84 | -0.07 | -0.29 | 23.91 | 23.92 | 23.8013 | 8386 |
| 1727735400 | 23.91 | -0.3 | -1.24 | 23.91 | 23.91 | 23.87 | 3620 |
| 1727476200 | 24.21 | 0.01 | 0.04 | 24.2001 | 24.21 | 24.17 | 1222 |
| 1727389800 | 24.2001 | -0 | -0.00 | 24.15 | 24.23 | 24.15 | 1969 |
| 1727303400 | 24.2002 | 0.01 | 0.02 | 24.195 | 24.27 | 24.195 | 7081 |
| 1727217000 | 24.195 | -0 | -0.00 | 24.1952 | 24.1952 | 24.195 | 31 |
| 1727130600 | 24.1952 | 0.01 | 0.02 | 24.16 | 24.265 | 24.15 | 3767 |
| 1726871400 | 24.19 | 0.05 | 0.19 | 24.145 | 24.19 | 24.145 | 125007 |
| 1726785000 | 24.145 | 0 | 0.02 | 24.14 | 24.16 | 24.14 | 2533 |
| 1726698600 | 24.14 | -0 | -0.00 | 24.1411 | 24.16 | 24.14 | 26575 |
| 1726612200 | 24.1411 | -0.03 | -0.12 | 24.22 | 24.22 | 24.14 | 279 |
| 1726525800 | 24.17 | 0.01 | 0.02 | 24.165 | 24.21 | 24.165 | 993 |
| 1726266600 | 24.165 | 0.02 | 0.10 | 24.14 | 24.165 | 24.14 | 73 |
| 1726180200 | 24.14 | -0.07 | -0.28 | 24.15 | 24.19 | 24.14 | 620 |
| 1726093800 | 24.2085 | 0.06 | 0.24 | 24.15 | 24.2099 | 24.11 | 2316 |
| 1726007400 | 24.15 | -0.04 | -0.17 | 24.2 | 24.2099 | 24.15 | 1378 |
| 1725921000 | 24.19 | 0.05 | 0.23 | 24.1352 | 24.19 | 24.135 | 2674 |
| 1725661800 | 24.1352 | 0.01 | 0.04 | 24.09 | 24.1352 | 24.09 | 305 |
| 1725575400 | 24.125 | 0.01 | 0.04 | 24.115 | 24.125 | 24.09 | 330 |
| 1725489000 | 24.115 | -0.05 | -0.19 | 24.12 | 24.12 | 24.115 | 1293 |
| 1725402600 | 24.16 | 0.04 | 0.17 | 24.18 | 24.18 | 24.0603 | 9142 |
| 1725057000 | 24.12 | 0.01 | 0.04 | 24.11 | 24.12 | 24.11 | 382 |
| 1724970600 | 24.11 | -0.01 | -0.02 | 24.1 | 24.15 | 24.07 | 634 |
| 1724884200 | 24.1158 | 0.02 | 0.07 | 24.1 | 24.1163 | 24.1 | 1441 |
| 1724797800 | 24.1 | -0.04 | -0.17 | 24.14 | 24.14 | 24.07 | 1059 |
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
