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 | 0.07 | 0.28 | 25 | 25.79 | 24.8434 | 15426 | 25.48469079 | SP |
| 4 | -0.94 | -3.61399461745 | 26.01 | 26.58 | 24.44 | 33149 | 25.40465006 | SP |
| 12 | -1.9205 | -7.11546655305 | 26.9905 | 29.24 | 24.44 | 30623 | 26.45525431 | SP |
| 26 | -0.32 | -1.26033871603 | 25.39 | 30.61 | 24.44 | 23063 | 26.56773743 | SP |
| 52 | -0.07 | -0.278440731901 | 25.14 | 30.61 | 23.75 | 24667 | 26.16317837 | SP |
| 156 | -0.07 | -0.278440731901 | 25.14 | 30.61 | 23.75 | 24667 | 26.16317837 | SP |
| 260 | -0.07 | -0.278440731901 | 25.14 | 30.61 | 23.75 | 24667 | 26.16317837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 25.21 | -0.02 | -0.08 | 25.19 | 25.3999 | 25.07 | 15817 |
| 1743028200 | 25.23 | -0.53 | -2.06 | 25.79 | 25.79 | 25.11 | 14276 |
| 1742941800 | 25.76 | 0.02 | 0.08 | 25.79 | 25.79 | 25.6001 | 14805 |
| 1742855400 | 25.74 | 0.52 | 2.06 | 25.63 | 25.74 | 25.41 | 23917 |
| 1742596200 | 25.22 | 0.11 | 0.44 | 25 | 25.22 | 24.8871 | 8317 |
| 1742509800 | 25.11 | 0.01 | 0.02 | 25.11 | 25.33 | 24.9846 | 17620 |
| 1742423400 | 25.1049 | 0.33 | 1.35 | 24.73 | 25.32 | 24.73 | 13045 |
| 1742337000 | 24.77 | -0.34 | -1.35 | 24.97 | 24.97 | 24.6416 | 14203 |
| 1742250600 | 25.11 | 0.06 | 0.24 | 25 | 25.2994 | 24.9669 | 16796 |
| 1741991400 | 25.05 | 0.41 | 1.66 | 24.96 | 25.0999 | 24.85 | 12158 |
| 1741905000 | 24.64 | -0.41 | -1.64 | 25.13 | 25.13 | 24.5442 | 37465 |
| 1741818600 | 25.05 | 0.35 | 1.41 | 24.99 | 25.1199 | 24.78 | 17948 |
| 1741732200 | 24.701 | 0.03 | 0.13 | 24.52 | 24.865 | 24.44 | 23612 |
| 1741645800 | 24.67 | -0.77 | -3.03 | 25.14 | 25.14 | 24.5146 | 59723 |
| 1741390200 | 25.44 | 0.09 | 0.36 | 25.45 | 25.47 | 24.9 | 68715 |
| 1741303800 | 25.35 | -0.67 | -2.57 | 25.74 | 25.76 | 25.27 | 54562 |
| 1741217400 | 26.02 | 0.29 | 1.13 | 25.73 | 26.0986 | 25.58 | 42356 |
| 1741131000 | 25.73 | -0.09 | -0.35 | 25.77 | 25.96 | 25.32 | 73940 |
| 1741044600 | 25.82 | -0.53 | -2.01 | 26.58 | 26.58 | 25.658 | 111821 |
| 1740785400 | 26.35 | 0.51 | 1.95 | 26.01 | 26.35 | 25.8013 | 21890 |
| 1740699000 | 25.845 | -0.7 | -2.64 | 26.58 | 26.58 | 25.845 | 29173 |
| 1740612600 | 26.5446 | 0.12 | 0.45 | 26.46 | 26.7784 | 26.4 | 18485 |
| 1740526200 | 26.425 | -0.2 | -0.74 | 26.65 | 26.65 | 26.2201 | 17857 |
| 1740439800 | 26.6228 | -0.2 | -0.73 | 27.03 | 27.05 | 26.62 | 11546 |
| 1740180600 | 26.8195 | -0.54 | -1.98 | 27.35 | 27.35 | 26.8001 | 33263 |
| 1740094200 | 27.36 | -0.11 | -0.39 | 27.58 | 27.58 | 27.1 | 20098 |
| 1740007800 | 27.4683 | 0.1 | 0.38 | 27.52 | 27.52 | 27.33 | 10658 |
| 1739921400 | 27.365 | -0.08 | -0.30 | 27.5 | 27.5 | 27.2 | 18442 |
| 1739575800 | 27.4486 | -0.05 | -0.17 | 27.61 | 27.61 | 27.3901 | 21667 |
| 1739489400 | 27.4956 | 0.29 | 1.07 | 27.47 | 27.5 | 27.1877 | 28534 |
| 1739403000 | 27.2034 | 0.05 | 0.18 | 27.08 | 27.24 | 26.96 | 23674 |
| 1739316600 | 27.1538 | -0.12 | -0.43 | 27.27 | 27.27 | 27.03 | 37723 |
| 1739230200 | 27.27 | 0.25 | 0.91 | 27.1 | 27.37 | 27.09 | 157575 |
| 1738971000 | 27.023 | -0.23 | -0.83 | 27.4 | 27.41 | 27.02 | 12177 |
| 1738884600 | 27.2495 | -0.04 | -0.14 | 27.15 | 27.27 | 27.1015 | 16907 |
| 1738798200 | 27.289 | 0.04 | 0.15 | 27.25 | 27.3 | 27.04 | 16975 |
| 1738711800 | 27.2485 | 0.29 | 1.07 | 27 | 27.28 | 27 | 9627 |
| 1738625400 | 26.96 | -0.18 | -0.65 | 26.82 | 27.09 | 26.53 | 20900 |
| 1738366200 | 27.1365 | -0 | -0.01 | 27.23 | 27.4999 | 27.07 | 18130 |
| 1738279800 | 27.14 | -0.08 | -0.31 | 27.2 | 27.33 | 27.0326 | 28962 |
| 1738193400 | 27.2248 | -0.21 | -0.75 | 27.4 | 27.4 | 27.06 | 60448 |
| 1738107000 | 27.43 | 0.53 | 1.99 | 27.05 | 27.45 | 26.97 | 27558 |
| 1738020600 | 26.8955 | -0.81 | -2.94 | 27 | 27.13 | 26.7 | 69700 |
| 1737761400 | 27.71 | -0.01 | -0.04 | 29.24 | 29.24 | 27.6491 | 33376 |
| 1737675000 | 27.72 | 0 | 0.00 | 27.72 | 27.72 | 27.72 | 0 |
| 1737588600 | 27.72 | 0.15 | 0.54 | 27.76 | 27.8 | 27.6106 | 42952 |
| 1737502200 | 27.57 | 0.27 | 0.99 | 27.3001 | 27.57 | 27.1008 | 39770 |
| 1737156600 | 27.3 | 0.27 | 1.00 | 27.5 | 27.5 | 27.15 | 14177 |
| 1737070200 | 27.029 | -0.12 | -0.45 | 27.31 | 27.31 | 27.029 | 9862 |
| 1736983800 | 27.15 | 0.61 | 2.31 | 27.12 | 27.24 | 26.91 | 17435 |
| 1736897400 | 26.5382 | -0.14 | -0.51 | 26.82 | 26.82 | 26.47 | 74949 |
| 1736811000 | 26.6755 | -0.02 | -0.07 | 26.52 | 26.68 | 26.2701 | 13275 |
| 1736551800 | 26.6942 | -0.35 | -1.30 | 26.8 | 26.86 | 26.521 | 18283 |
| 1736379000 | 27.0454 | 0.01 | 0.02 | 27.008 | 27.1199 | 26.85 | 14566 |
| 1736292600 | 27.04 | -0.36 | -1.33 | 27.53 | 27.53 | 26.94 | 24339 |
| 1736206200 | 27.4039 | 0.2 | 0.75 | 27.49 | 27.59 | 27.27 | 25912 |
| 1735947000 | 27.2001 | 0.4 | 1.49 | 26.9905 | 27.22 | 26.9905 | 12937 |
| 1735860600 | 26.8 | 0 | 0.01 | 27.06 | 27.06 | 26.57 | 17700 |
| 1735687800 | 26.7972 | -0.27 | -1.00 | 27.17 | 27.17 | 26.7401 | 34208 |
| 1735601400 | 27.0678 | -0.48 | -1.75 | 26.94 | 27.1569 | 26.85 | 27369 |
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
