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 | 0.105 | 0.433526011561 | 24.22 | 24.325 | 24.18 | 3416 | 24.21930073 | SP |
| 4 | 0.275 | 1.14345114345 | 24.05 | 24.325 | 24.04 | 2604 | 24.1736916 | SP |
| 12 | -0.715 | -2.8554313099 | 25.04 | 25.47 | 23.59 | 6904 | 24.71031931 | SP |
| 26 | -0.525 | -2.11267605634 | 24.85 | 25.52 | 23.59 | 5336 | 24.95123837 | SP |
| 52 | 0.37 | 1.54456272177 | 23.955 | 25.52 | 23.45 | 4851 | 24.60606729 | SP |
| 156 | 0.2237 | 0.928165700605 | 24.1013 | 25.52 | 23.45 | 4728 | 24.49533952 | SP |
| 260 | 0.2237 | 0.928165700605 | 24.1013 | 25.52 | 23.45 | 4728 | 24.49533952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 24.325 | 0.05 | 0.23 | 24.325 | 24.325 | 24.325 | 5 |
| 1739489400 | 24.27 | 0.09 | 0.37 | 24.19 | 24.2933 | 24.19 | 1514 |
| 1739403000 | 24.18 | -0.06 | -0.26 | 24.19 | 24.2 | 24.18 | 1115 |
| 1739316600 | 24.2435 | 0 | 0.01 | 24.25 | 24.25 | 24.2435 | 697 |
| 1739230200 | 24.24 | 0.03 | 0.11 | 24.25 | 24.26 | 24.24 | 1365 |
| 1738971000 | 24.213 | -0.06 | -0.26 | 24.22 | 24.23 | 24.2 | 12389 |
| 1738884600 | 24.275 | -0.02 | -0.08 | 24.26 | 24.275 | 24.25 | 441 |
| 1738798200 | 24.295 | 0.1 | 0.43 | 24.24 | 24.31 | 24.24 | 1310 |
| 1738711800 | 24.1905 | 0.04 | 0.18 | 24.22 | 24.22 | 24.1895 | 1355 |
| 1738625400 | 24.1469 | -0.03 | -0.13 | 24.19 | 24.19 | 24.1469 | 2 |
| 1738366200 | 24.1782 | -0.05 | -0.22 | 24.18 | 24.1837 | 24.15 | 2538 |
| 1738279800 | 24.2321 | 0.04 | 0.15 | 24.22 | 24.24 | 24.2 | 429 |
| 1738193400 | 24.195 | -0.02 | -0.09 | 24.195 | 24.195 | 24.16 | 1212 |
| 1738107000 | 24.2168 | 0.03 | 0.13 | 24.21 | 24.2168 | 24.17 | 1451 |
| 1738020600 | 24.1857 | 0 | 0.00 | 24.08 | 24.1857 | 24.08 | 2227 |
| 1737761400 | 24.185 | 0.04 | 0.17 | 24.15 | 24.185 | 24.15 | 118 |
| 1737675000 | 24.145 | 0 | 0.00 | 24.145 | 24.145 | 24.145 | 0 |
| 1737588600 | 24.145 | -0.01 | -0.04 | 24.15 | 24.1694 | 24.12 | 6419 |
| 1737502200 | 24.155 | 0.09 | 0.37 | 24.1 | 24.155 | 24.1 | 3917 |
| 1737156600 | 24.0661 | 0.04 | 0.15 | 24.05 | 24.0661 | 24.04 | 8373 |
| 1737070200 | 24.03 | 0.04 | 0.17 | 24 | 24.04 | 23.99 | 8013 |
| 1736983800 | 23.99 | 0.22 | 0.91 | 23.9 | 23.99 | 23.9 | 2044 |
| 1736897400 | 23.7748 | 0.01 | 0.04 | 23.79 | 23.834 | 23.75 | 2941 |
| 1736811000 | 23.7647 | -0.02 | -0.07 | 23.59 | 23.7647 | 23.59 | 3353 |
| 1736551800 | 23.7803 | -0.13 | -0.56 | 23.82 | 23.82 | 23.77 | 2371 |
| 1736379000 | 23.915 | -0.05 | -0.19 | 23.9 | 23.92 | 23.9 | 5288 |
| 1736292600 | 23.96 | -0.09 | -0.38 | 24.088 | 24.088 | 23.91 | 521 |
| 1736206200 | 24.0526 | 0 | 0.01 | 24.06 | 24.06 | 24.04 | 439 |
| 1735947000 | 24.0502 | 0.06 | 0.24 | 24.01 | 24.0502 | 24.01 | 218 |
| 1735860600 | 23.9923 | 0.05 | 0.22 | 24.05 | 24.06 | 23.93 | 85879 |
| 1735687800 | 23.9407 | -1.12 | -4.48 | 23.96 | 23.96 | 23.91 | 2792 |
| 1735601400 | 25.0642 | 0.04 | 0.14 | 25.01 | 25.07 | 25 | 20296 |
| 1735342200 | 25.0287 | -0.08 | -0.32 | 25.021 | 25.0287 | 25.0155 | 4100 |
| 1735255800 | 25.1087 | 0.03 | 0.12 | 25.0559 | 25.11 | 25.0559 | 869 |
| 1735077840 | 25.0798 | 0.05 | 0.20 | 25.0489 | 25.0798 | 25.0489 | 4432 |
| 1734996600 | 25.0299 | -0.02 | -0.07 | 25 | 25.03 | 24.99 | 10708 |
| 1734737400 | 25.047 | 0.14 | 0.55 | 24.98 | 25.08 | 24.97 | 14807 |
| 1734651000 | 24.9091 | -0.06 | -0.25 | 24.92 | 24.94 | 24.9 | 1223 |
| 1734564600 | 24.9719 | -0.26 | -1.02 | 25.21 | 25.21 | 24.9719 | 19275 |
| 1734478200 | 25.2286 | -0.02 | -0.07 | 25.2057 | 25.235 | 25.2 | 1295 |
| 1734391800 | 25.2467 | 0.02 | 0.09 | 25.24 | 25.26 | 25.24 | 2955 |
| 1734132600 | 25.2237 | -0.11 | -0.42 | 25.27 | 25.27 | 25.2237 | 1199 |
| 1734046200 | 25.33 | -0.07 | -0.28 | 25.38 | 25.38 | 25.29 | 8801 |
| 1733959800 | 25.4011 | 0.01 | 0.04 | 25.41 | 25.41 | 25.4 | 7784 |
| 1733873400 | 25.3921 | -0.01 | -0.06 | 25.36 | 25.4 | 25.35 | 2583 |
| 1733787000 | 25.4065 | -0.04 | -0.17 | 25.41 | 25.4105 | 25.39 | 22979 |
| 1733527800 | 25.4502 | 0.03 | 0.12 | 25.45 | 25.47 | 25.44 | 4447 |
| 1733441400 | 25.42 | 0 | 0.01 | 25.45 | 25.45 | 25.39 | 27604 |
| 1733355000 | 25.4172 | 0.07 | 0.27 | 25.4 | 25.4394 | 25.35 | 18031 |
| 1733268600 | 25.3476 | -0.02 | -0.10 | 25.35 | 25.38 | 25.3476 | 5595 |
| 1733182200 | 25.3719 | -0.01 | -0.03 | 25.3412 | 25.3719 | 25.3412 | 208 |
| 1732917840 | 25.3797 | 0.11 | 0.42 | 25.34 | 25.3797 | 25.34 | 520 |
| 1732750200 | 25.2729 | 0.05 | 0.21 | 25.28 | 25.31 | 25.2729 | 12257 |
| 1732663800 | 25.2201 | -0.02 | -0.10 | 25.35 | 25.35 | 25.2201 | 503 |
| 1732577400 | 25.245 | 0.13 | 0.53 | 25.19 | 25.26 | 25.19 | 1753 |
| 1732318200 | 25.1113 | 0.02 | 0.08 | 25.04 | 25.115 | 25.04 | 14839 |
| 1732231800 | 25.0902 | 0.05 | 0.20 | 25.085 | 25.0902 | 25.085 | 734 |
| 1732145400 | 25.0395 | -0.06 | -0.24 | 25.05 | 25.05 | 25.01 | 2749 |
| 1732059000 | 25.1 | 0.03 | 0.10 | 25.1 | 25.1 | 25.07 | 6653 |
| 1731972600 | 25.0747 | 0.03 | 0.14 | 25.11 | 25.11 | 25.06 | 10830 |
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
