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 | -0.055 | -0.222581950627 | 24.71 | 24.71 | 24.57 | 522699 | 24.60082906 | SP |
| 4 | 0.155 | 0.632653061224 | 24.5 | 24.76 | 24.375 | 586940 | 24.59790124 | SP |
| 12 | 0.245 | 1.00368701352 | 24.41 | 24.76 | 24.24 | 585740 | 24.50966446 | SP |
| 26 | 0.105 | 0.427698574338 | 24.55 | 24.85 | 24.09 | 589412 | 24.51139414 | SP |
| 52 | 0.455 | 1.88016528926 | 24.2 | 24.85 | 23.45 | 570001 | 24.39146949 | SP |
| 156 | -1.995 | -7.48592870544 | 26.65 | 26.71 | 23.43 | 447119 | 24.66774788 | SP |
| 260 | -1.035 | -4.02880498248 | 25.69 | 26.91 | 21.07 | 299912 | 24.81255202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 24.655 | 0.08 | 0.31 | 24.62 | 24.66 | 24.62 | 1070516 |
| 1721946600 | 24.58 | -0.01 | -0.02 | 24.64 | 24.64 | 24.57 | 854826 |
| 1721860200 | 24.585 | -0.01 | -0.04 | 24.62 | 24.62 | 24.58 | 596218 |
| 1721773800 | 24.595 | -0.09 | -0.34 | 24.6 | 24.62 | 24.58 | 773272 |
| 1721687400 | 24.68 | 0.01 | 0.04 | 24.67 | 24.69 | 24.67 | 273278 |
| 1721428200 | 24.67 | -0.04 | -0.16 | 24.71 | 24.71 | 24.67 | 136296 |
| 1721341800 | 24.71 | -0.01 | -0.04 | 24.73 | 24.73 | 24.7 | 408627 |
| 1721255400 | 24.72 | 0 | 0.00 | 24.72 | 24.7699 | 24.69 | 851473 |
| 1721169000 | 24.72 | 0.04 | 0.14 | 24.76 | 24.76 | 24.68 | 736306 |
| 1721082600 | 24.685 | -0.02 | -0.06 | 24.68 | 24.7097 | 24.68 | 681188 |
| 1720823400 | 24.7 | 0.05 | 0.20 | 24.75 | 24.75 | 24.68 | 521786 |
| 1720737000 | 24.65 | 0.07 | 0.28 | 24.67 | 24.6788 | 24.63 | 716535 |
| 1720650600 | 24.58 | 0.01 | 0.04 | 24.71 | 24.71 | 24.555 | 904335 |
| 1720564200 | 24.57 | 0.06 | 0.24 | 24.58 | 24.58 | 24.53 | 744658 |
| 1720477800 | 24.51 | -0.14 | -0.57 | 24.56 | 24.59 | 24.49 | 648839 |
| 1720218600 | 24.65 | 0.16 | 0.65 | 24.57 | 24.65 | 24.52 | 409104 |
| 1720040640 | 24.49 | 0.07 | 0.29 | 24.43 | 24.5299 | 24.43 | 384308 |
| 1719959400 | 24.42 | 0.03 | 0.12 | 24.43 | 24.445 | 24.401 | 486755 |
| 1719873000 | 24.39 | -0.08 | -0.33 | 24.39 | 24.42 | 24.375 | 630627 |
| 1719613800 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1719527400 | 24.47 | -0.07 | -0.29 | 24.46 | 24.485 | 24.455 | 399867 |
| 1719441000 | 24.54 | -0.03 | -0.12 | 24.56 | 24.5818 | 24.51 | 436210 |
| 1719354600 | 24.57 | -0.01 | -0.04 | 24.63 | 24.63 | 24.56 | 1148666 |
| 1719268200 | 24.58 | -0.02 | -0.08 | 24.57 | 24.6 | 24.57 | 263068 |
| 1719009000 | 24.6 | 0 | 0.00 | 24.62 | 24.62 | 24.58 | 442109 |
| 1718922600 | 24.6 | -0.02 | -0.06 | 24.58 | 24.64 | 24.5738 | 461872 |
| 1718749800 | 24.615 | 0.04 | 0.18 | 24.59 | 24.635 | 24.58 | 742969 |
| 1718663400 | 24.57 | -0.03 | -0.10 | 24.55 | 24.57 | 24.54 | 485954 |
| 1718404200 | 24.595 | -0.02 | -0.07 | 24.61 | 24.62 | 24.58 | 437709 |
| 1718317800 | 24.6125 | 0.07 | 0.30 | 24.59 | 24.64 | 24.58 | 811594 |
| 1718231400 | 24.54 | 0.06 | 0.25 | 24.57 | 24.62 | 24.53 | 530258 |
| 1718145000 | 24.48 | 0.05 | 0.20 | 24.45 | 24.48 | 24.42 | 747933 |
| 1718058600 | 24.43 | -0.01 | -0.04 | 24.44 | 24.44 | 24.4 | 707592 |
| 1717799400 | 24.44 | -0.09 | -0.37 | 24.47 | 24.47 | 24.43 | 319845 |
| 1717713000 | 24.53 | 0.01 | 0.04 | 24.54 | 24.54 | 24.51 | 1246442 |
| 1717626600 | 24.52 | 0.03 | 0.12 | 24.49 | 24.52 | 24.478 | 678911 |
| 1717540200 | 24.49 | 0.05 | 0.20 | 24.49 | 24.4975 | 24.45 | 772416 |
| 1717453800 | 24.44 | 0.08 | 0.31 | 24.35 | 24.4451 | 24.35 | 594392 |
| 1717194600 | 24.365 | 0.06 | 0.27 | 24.36 | 24.37 | 24.33 | 432950 |
| 1717108200 | 24.3 | 0.02 | 0.08 | 24.31 | 24.31 | 24.28 | 771148 |
| 1717021800 | 24.28 | -0.03 | -0.12 | 24.27 | 24.28 | 24.24 | 560296 |
| 1716935400 | 24.31 | -0.02 | -0.08 | 24.38 | 24.38 | 24.295 | 98456 |
| 1716589800 | 24.33 | 0.02 | 0.08 | 24.34 | 24.345 | 24.3 | 745676 |
| 1716503400 | 24.31 | -0.06 | -0.25 | 24.36 | 24.36 | 24.3 | 643577 |
| 1716417000 | 24.37 | -0.03 | -0.12 | 24.36 | 24.395 | 24.36 | 345690 |
| 1716330600 | 24.4 | -0.07 | -0.29 | 24.41 | 24.41 | 24.3867 | 937516 |
| 1716244200 | 24.47 | -0.03 | -0.12 | 24.5 | 24.5 | 24.47 | 452949 |
| 1715985000 | 24.5 | -0.04 | -0.16 | 24.54 | 24.54 | 24.49 | 367651 |
| 1715898600 | 24.54 | -0.02 | -0.08 | 24.57 | 24.57 | 24.53 | 494946 |
| 1715812200 | 24.56 | 0.13 | 0.53 | 24.55 | 24.56 | 24.51 | 361446 |
| 1715725800 | 24.43 | 0.03 | 0.12 | 24.41 | 24.48 | 24.36 | 695918 |
| 1715639400 | 24.4 | 0 | 0.00 | 24.45 | 24.45 | 24.4 | 392036 |
| 1715380200 | 24.4 | -0.04 | -0.16 | 24.38 | 24.43 | 24.38 | 1221118 |
| 1715293800 | 24.44 | 0.05 | 0.21 | 24.39 | 24.445 | 24.37 | 355235 |
| 1715207400 | 24.39 | -0.04 | -0.16 | 24.42 | 24.42 | 24.3802 | 477164 |
| 1715121000 | 24.43 | 0.03 | 0.12 | 24.41 | 24.44 | 24.41 | 354683 |
| 1715034600 | 24.4 | 0.02 | 0.08 | 24.42 | 24.42 | 24.3855 | 774172 |
| 1714775400 | 24.38 | 0.08 | 0.35 | 24.41 | 24.41 | 24.35 | 541088 |
| 1714689000 | 24.295 | 0.07 | 0.27 | 24.25 | 24.3 | 24.21 | 510402 |
| 1714602600 | 24.23 | 0.07 | 0.29 | 24.17 | 24.265 | 24.17 | 850084 |
| 1714516200 | 24.16 | -0.05 | -0.21 | 24.18 | 24.2084 | 24.15 | 931550 |
| 1714429800 | 24.21 | 0.03 | 0.12 | 24.21 | 24.23 | 24.1601 | 338037 |
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
