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 | 0.6 | 2.49376558603 | 24.06 | 24.66 | 24 | 1169 | 24.28819702 | SP |
| 4 | 0.54 | 2.23880597015 | 24.12 | 24.66 | 23.96 | 3831 | 24.28136684 | SP |
| 12 | 1.11 | 4.71337579618 | 23.55 | 24.87 | 23.47 | 2686 | 24.30055687 | SP |
| 26 | 2.06 | 9.11504424779 | 22.6 | 25.24 | 22.23 | 7531 | 24.17481779 | SP |
| 52 | 1.4 | 6.01891659501 | 23.26 | 25.24 | 20.8496 | 5701 | 23.57788238 | SP |
| 156 | -0.5 | -1.98728139905 | 25.16 | 27.35 | 20.8496 | 9036 | 24.74248889 | SP |
| 260 | -0.5 | -1.98728139905 | 25.16 | 27.35 | 20.8496 | 9036 | 24.74248889 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 24.58 | 0.31 | 1.28 | 24.3 | 24.58 | 24.3 | 1416 |
| 1720650600 | 24.27 | 0.25 | 1.04 | 24.04 | 24.27 | 24.04 | 2484 |
| 1720564200 | 24.02 | -0.1 | -0.42 | 24.11 | 24.11 | 24.02 | 403 |
| 1720477800 | 24.1208 | 0.01 | 0.04 | 24.11 | 24.13 | 24.082 | 1344 |
| 1720218600 | 24.11 | -0.06 | -0.25 | 24.06 | 24.11 | 24 | 196 |
| 1720040640 | 24.17 | 0.06 | 0.25 | 24.16 | 24.17 | 24.13 | 952 |
| 1719959400 | 24.11 | 0.1 | 0.42 | 23.96 | 24.11 | 23.96 | 4526 |
| 1719873000 | 24.0091 | -0.21 | -0.85 | 24.21 | 24.239 | 24.0091 | 7461 |
| 1719613800 | 24.2149 | 0 | 0.00 | 24.2149 | 24.2149 | 24.2149 | 0 |
| 1719527400 | 24.2149 | 0.02 | 0.07 | 24.23 | 24.23 | 24.17 | 3056 |
| 1719441000 | 24.1977 | -0.08 | -0.34 | 24.1 | 24.1977 | 24.1 | 3240 |
| 1719354600 | 24.2811 | -0.2 | -0.82 | 24.45 | 24.45 | 24.24 | 576 |
| 1719268200 | 24.4816 | 0.14 | 0.56 | 24.35 | 24.52 | 24.34 | 7331 |
| 1719009000 | 24.345 | 0.01 | 0.04 | 24.34 | 24.345 | 24.25 | 32239 |
| 1718922600 | 24.3345 | 0.01 | 0.06 | 24.37 | 24.37 | 24.3345 | 16 |
| 1718749800 | 24.3202 | 0.01 | 0.04 | 24.27 | 24.3202 | 24.27 | 1161 |
| 1718663400 | 24.31 | 0.29 | 1.19 | 24 | 24.31 | 24 | 923 |
| 1718404200 | 24.0231 | -0.23 | -0.93 | 24.12 | 24.12 | 24.0007 | 529 |
| 1718317800 | 24.2497 | -0.09 | -0.37 | 24.32 | 24.32 | 24.09 | 3874 |
| 1718231400 | 24.3404 | 0.18 | 0.76 | 24.4 | 24.41 | 24.33 | 947 |
| 1718145000 | 24.1569 | -0.08 | -0.34 | 24.14 | 24.1569 | 24.1 | 1432 |
| 1718058600 | 24.24 | 0.13 | 0.53 | 24.03 | 24.24 | 24.03 | 368 |
| 1717799400 | 24.1114 | -0.09 | -0.37 | 24.12 | 24.18 | 24.1114 | 1341 |
| 1717713000 | 24.2 | -0.13 | -0.53 | 24.33 | 24.33 | 24.19 | 2159 |
| 1717626600 | 24.3284 | 0.2 | 0.84 | 24.22 | 24.33 | 24.12 | 951 |
| 1717540200 | 24.1255 | -0.08 | -0.34 | 24.2 | 24.2 | 24.1255 | 555 |
| 1717453800 | 24.2066 | -0.21 | -0.84 | 24.5 | 24.5 | 24.06 | 3874 |
| 1717194600 | 24.4122 | 0.23 | 0.95 | 24.25 | 24.4122 | 24.11 | 2403 |
| 1717108200 | 24.1827 | 0.06 | 0.23 | 24.15 | 24.225 | 24.15 | 933 |
| 1717021800 | 24.1273 | -0.29 | -1.18 | 24.25 | 24.25 | 24.1273 | 1774 |
| 1716935400 | 24.4154 | -0.19 | -0.77 | 24.65 | 24.65 | 24.41 | 342 |
| 1716589800 | 24.6053 | 0.18 | 0.75 | 24.49 | 24.6053 | 24.49 | 1290 |
| 1716503400 | 24.4215 | -0.34 | -1.37 | 24.81 | 24.81 | 24.4215 | 275 |
| 1716417000 | 24.76 | -0.04 | -0.17 | 24.81 | 24.81 | 24.7085 | 701 |
| 1716330600 | 24.8023 | -0.04 | -0.15 | 24.74 | 24.8023 | 24.74 | 1608 |
| 1716244200 | 24.8402 | 0.03 | 0.14 | 24.84 | 24.8402 | 24.84 | 42 |
| 1715985000 | 24.8053 | 0.03 | 0.13 | 24.74 | 24.8053 | 24.74 | 565 |
| 1715898600 | 24.7742 | -0.06 | -0.25 | 24.87 | 24.87 | 24.7742 | 736 |
| 1715812200 | 24.8371 | 0.24 | 0.98 | 24.74 | 24.8371 | 24.74 | 796 |
| 1715725800 | 24.5949 | 0.12 | 0.49 | 24.56 | 24.5949 | 24.52 | 1059 |
| 1715639400 | 24.4752 | -0.1 | -0.40 | 24.68 | 24.68 | 24.37 | 13367 |
| 1715380200 | 24.5744 | 0.04 | 0.16 | 24.6 | 24.6 | 24.56 | 334 |
| 1715293800 | 24.5351 | 0.19 | 0.76 | 24.47 | 24.5351 | 24.41 | 24167 |
| 1715207400 | 24.3498 | -0.03 | -0.13 | 24.32 | 24.3498 | 24.32 | 249 |
| 1715121000 | 24.3827 | 0.11 | 0.46 | 24.33 | 24.3827 | 24.33 | 331 |
| 1715034600 | 24.2699 | 0.23 | 0.98 | 24.15 | 24.2699 | 24.15 | 1540 |
| 1714775400 | 24.0355 | 0.2 | 0.86 | 24.07 | 24.07 | 23.95 | 1872 |
| 1714689000 | 23.8306 | 0.13 | 0.53 | 23.86 | 23.86 | 23.6759 | 806 |
| 1714602600 | 23.7047 | -0.05 | -0.20 | 23.71 | 23.9 | 23.68 | 420 |
| 1714516200 | 23.7517 | -0.34 | -1.42 | 23.7517 | 23.7517 | 23.7517 | 19 |
| 1714429800 | 24.0929 | 0.11 | 0.47 | 24.05 | 24.13 | 24.05 | 2376 |
| 1714170600 | 23.98 | 0.03 | 0.13 | 23.97 | 23.98 | 23.97 | 146 |
| 1714084200 | 23.95 | 0 | 0.01 | 23.81 | 23.95 | 23.81 | 367 |
| 1713997800 | 23.9468 | 0.01 | 0.04 | 23.92 | 23.9468 | 23.906 | 1605 |
| 1713911400 | 23.9382 | 0.26 | 1.08 | 23.73 | 23.98 | 23.73 | 1390 |
| 1713825000 | 23.6817 | 0.16 | 0.69 | 23.61 | 23.74 | 23.61 | 1486 |
| 1713565800 | 23.519 | -0.01 | -0.05 | 23.55 | 23.63 | 23.47 | 5762 |
| 1713479400 | 23.53 | -0.09 | -0.36 | 23.7 | 23.7 | 23.5 | 663 |
| 1713393000 | 23.6151 | -0.11 | -0.45 | 23.82 | 23.82 | 23.61 | 616 |
| 1713306600 | 23.7215 | -0.09 | -0.37 | 23.82 | 23.82 | 23.68 | 640 |
| 1713220200 | 23.8087 | -0.22 | -0.92 | 24.27 | 24.27 | 23.8087 | 459 |
| 1712961000 | 24.0302 | -0.38 | -1.54 | 24.32 | 24.32 | 24.015 | 853 |
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
