Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 4.64601769912 | 22.6 | 23.7 | 22.6 | 58734 | 23.29744696 | DE |
| 4 | 0.3 | 1.28479657388 | 23.35 | 23.75 | 22.55 | 45408 | 23.18275563 | DE |
| 12 | -0.7 | -2.87474332649 | 24.35 | 25.7 | 22.55 | 42629 | 24.25133738 | DE |
| 26 | 0.55 | 2.38095238095 | 23.1 | 25.7 | 21.35 | 45617 | 23.46611261 | DE |
| 52 | 2.43 | 11.451460886 | 21.22 | 25.7 | 19.4 | 45920 | 22.37661323 | DE |
| 156 | 5.566 | 30.7785888078 | 18.084 | 26.2 | 16.72 | 55254 | 21.79073432 | DE |
| 260 | -2.53 | -9.66386554622 | 26.18 | 26.26 | 7.58 | 95691 | 17.36120528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 23.65 | 0 | 0.00 | 23.15 | 23.7 | 23.15 | 62835 |
| 1732815000 | 23.65 | 0.15 | 0.64 | 23.55 | 23.7 | 23.35 | 26828 |
| 1732728600 | 23.5 | 0.3 | 1.29 | 23.3 | 23.5 | 23.1 | 61070 |
| 1732642200 | 23.2 | -0.05 | -0.22 | 23.4 | 23.4 | 23 | 51485 |
| 1732555800 | 23.25 | -0.05 | -0.21 | 23.4 | 23.5 | 22.9 | 96822 |
| 1732296600 | 23.3 | 0.45 | 1.97 | 22.6 | 23.4 | 22.6 | 59801 |
| 1732210200 | 22.85 | -0.1 | -0.44 | 22.8 | 23 | 22.8 | 31882 |
| 1732123800 | 22.95 | 0.15 | 0.66 | 22.55 | 23.05 | 22.55 | 44042 |
| 1732037400 | 22.8 | -0.05 | -0.22 | 22.85 | 22.9 | 22.7 | 31993 |
| 1731951000 | 22.85 | -0.45 | -1.93 | 23.3 | 23.3 | 22.8 | 63747 |
| 1731691800 | 23.3 | 0.05 | 0.22 | 23.1 | 23.3 | 23.1 | 28307 |
| 1731605400 | 23.25 | 0 | 0.00 | 23.25 | 23.4 | 23.1 | 38565 |
| 1731519000 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1731432600 | 23.25 | -0.15 | -0.64 | 23.3 | 23.35 | 23.1 | 39161 |
| 1731346200 | 23.4 | -0.05 | -0.21 | 23.45 | 23.7 | 23.25 | 46648 |
| 1731087000 | 23.45 | 0.3 | 1.30 | 23.25 | 23.6 | 23.05 | 42917 |
| 1731000600 | 23.15 | 0.25 | 1.09 | 23 | 23.25 | 22.9 | 36085 |
| 1730914200 | 22.9 | -0.25 | -1.08 | 23.6 | 23.6 | 22.8 | 33612 |
| 1730827800 | 23.15 | 0.05 | 0.22 | 23.05 | 23.25 | 23.05 | 34656 |
| 1730741400 | 23.1 | -0.5 | -2.12 | 23.7 | 23.7 | 23.1 | 70699 |
| 1730482200 | 23.6 | 0.25 | 1.07 | 23.35 | 23.75 | 23.3 | 43943 |
| 1730395800 | 23.35 | -0.25 | -1.06 | 24.1 | 24.1 | 23.15 | 38605 |
| 1730309400 | 23.6 | -0.1 | -0.42 | 23.55 | 23.95 | 23.45 | 26598 |
| 1730223000 | 23.7 | -0.25 | -1.04 | 23.85 | 23.95 | 23.6 | 21247 |
| 1730136600 | 23.95 | -0.05 | -0.21 | 23.85 | 24.1 | 23.85 | 12959 |
| 1729873800 | 24 | 0.2 | 0.84 | 23.75 | 24.15 | 23.75 | 37632 |
| 1729787400 | 23.8 | -0.1 | -0.42 | 24.4 | 24.4 | 23.8 | 18658 |
| 1729701000 | 23.9 | -0.05 | -0.21 | 23.8 | 24 | 23.8 | 19390 |
| 1729614600 | 23.95 | -0.25 | -1.03 | 24.2 | 24.2 | 23.8 | 26987 |
| 1729528200 | 24.2 | -0.3 | -1.22 | 24.45 | 24.6 | 24.2 | 34788 |
| 1729269000 | 24.5 | -0.1 | -0.41 | 24.5 | 24.55 | 24.35 | 32671 |
| 1729182600 | 24.6 | -0.25 | -1.01 | 24.85 | 24.85 | 24.4 | 29969 |
| 1729096200 | 24.85 | 0.25 | 1.02 | 24.65 | 24.95 | 24.4 | 35957 |
| 1729009800 | 24.6 | -0.05 | -0.20 | 24.4 | 24.7 | 24.35 | 45698 |
| 1728923400 | 24.65 | 0 | 0.00 | 24.75 | 24.75 | 24.5 | 20919 |
| 1728664200 | 24.65 | 0.1 | 0.41 | 24.65 | 24.8 | 24.35 | 28796 |
| 1728577800 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1728491400 | 24.55 | 0.35 | 1.45 | 24.7 | 24.7 | 24.3 | 36030 |
| 1728405000 | 24.2 | -0.15 | -0.62 | 24.35 | 24.45 | 24.1 | 66463 |
| 1728318600 | 24.35 | -0.25 | -1.02 | 24.6 | 24.65 | 24.3 | 28912 |
| 1728059400 | 24.6 | 0 | 0.00 | 24.65 | 24.9 | 24.6 | 29306 |
| 1727973000 | 24.6 | -0.35 | -1.40 | 25.05 | 25.05 | 24.6 | 40402 |
| 1727886600 | 24.95 | -0.3 | -1.19 | 25.3 | 25.3 | 24.85 | 19286 |
| 1727800200 | 25.25 | 0.35 | 1.41 | 24.9 | 25.4 | 24.85 | 44697 |
| 1727713800 | 24.9 | -0.4 | -1.58 | 25.2 | 25.4 | 24.9 | 88119 |
| 1727454600 | 25.3 | 0.1 | 0.40 | 25.2 | 25.4 | 25.1 | 40954 |
| 1727368200 | 25.2 | 0.05 | 0.20 | 25.05 | 25.4 | 25.05 | 56496 |
| 1727281800 | 25.15 | -0.25 | -0.98 | 25.35 | 25.5 | 25.1 | 48968 |
| 1727195400 | 25.4 | -0.1 | -0.39 | 25.6 | 25.65 | 25.2 | 45288 |
| 1727109000 | 25.5 | -0.05 | -0.20 | 25.55 | 25.7 | 25.35 | 40385 |
| 1726849800 | 25.55 | 0.25 | 0.99 | 25.4 | 25.65 | 25.35 | 177228 |
| 1726763400 | 25.3 | 0.1 | 0.40 | 25.4 | 25.55 | 25.25 | 38821 |
| 1726677000 | 25.2 | 0 | 0.00 | 25.1 | 25.45 | 25.05 | 52039 |
| 1726590600 | 25.2 | -0.2 | -0.79 | 25.4 | 25.65 | 25.2 | 36689 |
| 1726504200 | 25.4 | -0.05 | -0.20 | 25.4 | 25.55 | 25.2 | 48797 |
| 1726245000 | 25.45 | 0.6 | 2.41 | 24.85 | 25.5 | 24.85 | 42134 |
| 1726158600 | 24.85 | 0.25 | 1.02 | 24.5 | 24.95 | 24.4 | 55199 |
| 1726072200 | 24.6 | -0.25 | -1.01 | 24.8 | 24.8 | 24.6 | 40310 |
| 1725985800 | 24.85 | 0.35 | 1.43 | 24.6 | 24.85 | 24.55 | 36755 |
| 1725899400 | 24.5 | 0 | 0.00 | 24.5 | 24.6 | 24.4 | 27682 |
| 1725640200 | 24.5 | 0.15 | 0.62 | 24.35 | 24.6 | 24.15 | 36722 |
| 1725553800 | 24.35 | 0.5 | 2.10 | 23.9 | 24.5 | 23.9 | 46844 |
| 1725467400 | 23.85 | 0.35 | 1.49 | 23.75 | 23.9 | 23.2 | 40299 |
| 1725381000 | 23.5 | -0.2 | -0.84 | 23.75 | 23.75 | 23.3 | 33521 |
| 1725294600 | 23.7 | 0.3 | 1.28 | 23.55 | 23.85 | 23.45 | 36856 |
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
