We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.2263 | 0.957275803722 | 23.64 | 23.89 | 23.27 | 14235 | 23.38963658 | SP |
| 4 | -0.2537 | -1.05182421227 | 24.12 | 24.12 | 23.27 | 9664 | 23.5477422 | SP |
| 12 | 0.4663 | 1.99273504274 | 23.4 | 24.76 | 23.18 | 9911 | 23.76105788 | SP |
| 26 | 1.2654 | 5.59889207952 | 22.6009 | 24.76 | 21.39 | 22079 | 23.22653756 | SP |
| 52 | 3.0963 | 14.9075589793 | 20.77 | 24.76 | 20.36 | 14283 | 22.82264712 | SP |
| 156 | 3.9163 | 19.6305764411 | 19.95 | 24.76 | 18.7028 | 18496 | 21.59110583 | SP |
| 260 | 3.9163 | 19.6305764411 | 19.95 | 24.76 | 18.7028 | 18496 | 21.59110583 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 23.531 | 0.14 | 0.60 | 23.39 | 23.55 | 23.39 | 4930 |
| 1736811000 | 23.39 | 0.02 | 0.11 | 23.28 | 23.43 | 23.2701 | 11646 |
| 1736551800 | 23.3653 | -0.29 | -1.21 | 23.37 | 23.3936 | 23.27 | 39377 |
| 1736379000 | 23.6507 | -0.02 | -0.10 | 23.64 | 23.6799 | 23.5001 | 985 |
| 1736292600 | 23.6747 | -0.11 | -0.44 | 23.89 | 23.89 | 23.6315 | 17508 |
| 1736206200 | 23.7803 | 0 | 0.00 | 23.9 | 23.91 | 23.761 | 14964 |
| 1735947000 | 23.7799 | 0.17 | 0.72 | 23.69 | 23.81 | 23.65 | 3834 |
| 1735860600 | 23.609 | 0.04 | 0.16 | 23.69 | 23.759 | 23.5073 | 10864 |
| 1735687800 | 23.5705 | -0.01 | -0.04 | 23.68 | 23.68 | 23.545 | 3776 |
| 1735601400 | 23.5791 | -0.03 | -0.14 | 23.51 | 23.6 | 23.38 | 2587 |
| 1735342200 | 23.6121 | -0.2 | -0.83 | 23.79 | 23.79 | 23.57 | 6277 |
| 1735255800 | 23.8091 | 0.13 | 0.57 | 23.68 | 23.84 | 23.64 | 8176 |
| 1735077840 | 23.675 | 0.09 | 0.38 | 23.66 | 23.679 | 23.57 | 2562 |
| 1734996600 | 23.5844 | 0.01 | 0.06 | 23.62 | 23.62 | 23.5 | 5794 |
| 1734737400 | 23.57 | 0.13 | 0.53 | 23.43 | 23.6977 | 23.43 | 11256 |
| 1734651000 | 23.4447 | -0.07 | -0.30 | 23.66 | 23.66 | 23.43 | 15694 |
| 1734564600 | 23.5142 | -0.48 | -1.99 | 24.12 | 24.12 | 23.482 | 4056 |
| 1734478200 | 23.9917 | -0.14 | -0.57 | 24.13 | 24.13 | 23.98 | 15849 |
| 1734391800 | 24.1295 | 0.07 | 0.29 | 24.1 | 24.19 | 24.1 | 9871 |
| 1734132600 | 24.0598 | -0.06 | -0.25 | 24.16 | 24.16 | 23.99 | 13600 |
| 1734046200 | 24.1197 | -0.14 | -0.59 | 24.27 | 24.27 | 24.0859 | 3323 |
| 1733959800 | 24.2635 | 0.06 | 0.26 | 24.1998 | 24.32 | 24.1998 | 2399 |
| 1733873400 | 24.1998 | -0.05 | -0.21 | 24.26 | 24.28 | 24.16 | 9055 |
| 1733787000 | 24.2498 | -0.05 | -0.21 | 24.2998 | 24.4 | 24.2412 | 7503 |
| 1733527800 | 24.2998 | 0.05 | 0.23 | 24.37 | 24.37 | 24.2718 | 2825 |
| 1733441400 | 24.2451 | -0.11 | -0.47 | 24.3 | 24.3285 | 24.2451 | 5118 |
| 1733355000 | 24.3598 | 0.01 | 0.04 | 24.38 | 24.38 | 24.2771 | 2069 |
| 1733268600 | 24.35 | -0.02 | -0.10 | 24.41 | 24.41 | 24.2677 | 17442 |
| 1733182200 | 24.3737 | 0 | 0.01 | 24.3702 | 24.4057 | 24.31 | 1462 |
| 1732917840 | 24.3702 | 0.1 | 0.41 | 24.3 | 24.3702 | 24.3 | 1027 |
| 1732750200 | 24.27 | 0.01 | 0.04 | 24.26 | 24.35 | 24.26 | 5049 |
| 1732663800 | 24.26 | -0.05 | -0.21 | 24.38 | 24.38 | 24.25 | 11753 |
| 1732577400 | 24.31 | 0.03 | 0.12 | 24.4 | 24.43 | 24.31 | 3821 |
| 1732318200 | 24.28 | 0.17 | 0.71 | 24.16 | 24.28 | 24.155 | 10052 |
| 1732231800 | 24.11 | 0.25 | 1.05 | 24.44 | 24.44 | 24.01 | 10448 |
| 1732145400 | 23.86 | -0.1 | -0.42 | 23.94 | 23.94 | 23.8 | 6104 |
| 1732059000 | 23.96 | 0.13 | 0.55 | 23.83 | 23.96 | 23.82 | 9114 |
| 1731972600 | 23.83 | 0.02 | 0.08 | 23.88 | 23.92 | 23.81 | 17132 |
| 1731713400 | 23.81 | -0.13 | -0.54 | 23.9398 | 23.9398 | 23.7667 | 7176 |
| 1731627000 | 23.9398 | -0.11 | -0.46 | 24.17 | 24.17 | 23.9232 | 5536 |
| 1731540600 | 24.05 | -0.07 | -0.29 | 24.24 | 24.3 | 24.05 | 15049 |
| 1731454200 | 24.12 | -0.2 | -0.84 | 24.22 | 24.275 | 24.11 | 16461 |
| 1731367800 | 24.3233 | 0.09 | 0.39 | 24.34 | 24.34 | 24.29 | 4335 |
| 1731108600 | 24.23 | 0.07 | 0.29 | 24.16 | 24.24 | 24.1301 | 7937 |
| 1731022200 | 24.16 | 0.05 | 0.21 | 24.18 | 24.19 | 24.12 | 13121 |
| 1730935800 | 24.11 | 0.48 | 2.03 | 24.08 | 24.16 | 24.06 | 3315 |
| 1730849400 | 23.63 | 0.23 | 0.98 | 23.4 | 23.63 | 23.4 | 20471 |
| 1730763000 | 23.4 | 0.07 | 0.30 | 23.32 | 23.45 | 23.32 | 39170 |
| 1730500200 | 23.33 | 0.05 | 0.21 | 23.28 | 23.3909 | 23.2647 | 8212 |
| 1730413800 | 23.28 | -0.19 | -0.81 | 23.46 | 23.46 | 23.27 | 26151 |
| 1730327400 | 23.47 | 0.02 | 0.09 | 23.47 | 23.6 | 23.4 | 16137 |
| 1730241000 | 23.45 | -0.07 | -0.30 | 23.42 | 23.48 | 23.38 | 8038 |
| 1730154600 | 23.52 | 0.19 | 0.81 | 23.44 | 23.53 | 23.44 | 9356 |
| 1729895400 | 23.33 | -0.03 | -0.13 | 23.47 | 23.47 | 23.2975 | 2948 |
| 1729809000 | 23.36 | 0.01 | 0.04 | 23.43 | 23.43 | 23.29 | 9465 |
| 1729722600 | 23.35 | -0.1 | -0.42 | 23.4 | 23.43 | 23.18 | 9824 |
| 1729636200 | 23.4495 | 0.02 | 0.10 | 23.425 | 23.45 | 23.36 | 11716 |
| 1729549800 | 23.425 | -0.17 | -0.73 | 23.65 | 23.65 | 23.4098 | 15544 |
| 1729290600 | 23.5982 | -0.01 | -0.03 | 23.6051 | 23.65 | 23.58 | 109047 |
| 1729204200 | 23.6051 | -0.02 | -0.10 | 23.6292 | 23.64 | 23.56 | 4134 |
| 1729117800 | 23.6292 | 0.13 | 0.55 | 23.5 | 23.67 | 23.5 | 131108 |
| 1729031400 | 23.5 | 0.04 | 0.16 | 23.4616 | 23.5773 | 23.4616 | 19335 |
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
