Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4 | 1.65289256198 | 24.2 | 25.2 | 24.2 | 1092 | 24.96935189 | DE |
4 | 0.6 | 2.5 | 24 | 26 | 24 | 1944 | 24.88387346 | DE |
12 | -1.4 | -5.38461538462 | 26 | 26.6 | 22.6 | 1196 | 24.84169515 | DE |
26 | 0.4 | 1.65289256198 | 24.2 | 27.4 | 22.6 | 1303 | 24.92793531 | DE |
52 | 1 | 4.23728813559 | 23.6 | 27.4 | 20.6 | 850 | 24.56863484 | DE |
156 | 6.3 | 34.4262295082 | 18.3 | 27.4 | 13.9 | 772 | 21.11798145 | DE |
260 | 3.6 | 17.1428571429 | 21 | 27.4 | 12.48 | 830 | 19.02800443 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740591000 | 24.6 | -0.6 | -2.38 | 24.6 | 24.6 | 24.6 | 1619 |
1740504600 | 25.2 | 0.2 | 0.80 | 24.8 | 25.2 | 24.8 | 2601 |
1740418200 | 25 | 0.4 | 1.63 | 25 | 25 | 25 | 116 |
1740159000 | 24.6 | -0.4 | -1.60 | 24.6 | 24.6 | 24.6 | 100 |
1740072600 | 25 | 0.2 | 0.81 | 24.2 | 25 | 24.2 | 1026 |
1739986200 | 24.8 | 0.4 | 1.64 | 24.6 | 24.8 | 24.6 | 180 |
1739899800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1739813400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 586 |
1739554200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1739467800 | 24.4 | -0.4 | -1.61 | 24.6 | 25.4 | 24.4 | 203 |
1739381400 | 24.8 | 0.2 | 0.81 | 24.4 | 24.8 | 24.4 | 320 |
1739295000 | 24.6 | -1.4 | -5.38 | 24.8 | 24.8 | 24.6 | 53 |
1739208600 | 26 | 0 | 0.00 | 25.4 | 26 | 24.6 | 1649 |
1738949400 | 26 | 1 | 4.00 | 25 | 26 | 24.4 | 4811 |
1738863000 | 25 | 0.4 | 1.63 | 24.2 | 25 | 24.2 | 124 |
1738776600 | 24.6 | 0 | 0.00 | 24.6 | 24.8 | 24.4 | 24494 |
1738690200 | 24.6 | 0.6 | 2.50 | 24.8 | 25 | 24.6 | 971 |
1738603800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1738344600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1738258200 | 24 | -1 | -4.00 | 24 | 24 | 24 | 27 |
1738171800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1738085400 | 25 | 0.8 | 3.31 | 23.6 | 25 | 23.6 | 693 |
1737999000 | 24.2 | -0.6 | -2.42 | 25.8 | 25.8 | 24 | 644 |
1737739800 | 24.8 | -0.4 | -1.59 | 25 | 25 | 24.8 | 131 |
1737653400 | 25.2 | -0.4 | -1.56 | 25.2 | 25.4 | 25.2 | 546 |
1737567000 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1737480600 | 25.6 | 0.4 | 1.59 | 25.2 | 25.6 | 25 | 413 |
1737394200 | 25.2 | 0.2 | 0.80 | 25 | 25.2 | 24.8 | 1615 |
1737135000 | 25 | 1.6 | 6.84 | 24.6 | 25 | 24.4 | 623 |
1737048600 | 23.4 | -1 | -4.10 | 23.4 | 23.4 | 23.4 | 56 |
1736962200 | 24.4 | 0.6 | 2.52 | 23.8 | 24.6 | 23.8 | 481 |
1736875800 | 23.8 | 0.8 | 3.48 | 23.6 | 23.8 | 23.6 | 784 |
1736789400 | 23 | -0.6 | -2.54 | 23.2 | 23.4 | 22.8 | 815 |
1736530200 | 23.6 | -1 | -4.07 | 24.2 | 24.2 | 22.6 | 1539 |
1736443800 | 24.6 | 0.2 | 0.82 | 24.4 | 24.6 | 24.4 | 2 |
1736357400 | 24.4 | -0.2 | -0.81 | 24 | 24.4 | 23.6 | 445 |
1736271000 | 24.6 | 0.6 | 2.50 | 24.4 | 24.6 | 24.4 | 3 |
1736184600 | 24 | -0.4 | -1.64 | 24.6 | 24.6 | 24 | 61 |
1735925400 | 24.4 | -0.8 | -3.17 | 24.2 | 24.4 | 24.2 | 21 |
1735839000 | 25.2 | 0.8 | 3.28 | 24 | 25.2 | 24 | 127 |
1735666200 | 24.4 | -1.2 | -4.69 | 24.2 | 24.6 | 24.2 | 33 |
1735579800 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1735320600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1735061400 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1734975000 | 25.6 | 1.6 | 6.67 | 25.6 | 25.6 | 25.6 | 100 |
1734715800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1734629400 | 24 | 0 | 0.00 | 24.2 | 24.2 | 24 | 9514 |
1734543000 | 24 | -1 | -4.00 | 24.2 | 24.2 | 24 | 251 |
1734456600 | 25 | -1 | -3.85 | 24.6 | 25 | 24.4 | 292 |
1734370200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1734111000 | 26 | 0 | 0.00 | 26 | 26 | 24.6 | 4540 |
1734024600 | 26 | 0 | 0.00 | 26.6 | 26.6 | 26 | 686 |
1733938200 | 26 | 1 | 4.00 | 25.4 | 26 | 25.4 | 1553 |
1733851800 | 25 | -1 | -3.85 | 25.8 | 25.8 | 25 | 5 |
1733765400 | 26 | 0 | 0.00 | 26 | 26 | 24.6 | 88 |
1733506200 | 26 | 0 | 0.00 | 25.2 | 26 | 25.2 | 2050 |
1733419800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1733333400 | 26 | 0.6 | 2.36 | 25 | 26 | 25 | 64 |
1733247000 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
1733160600 | 25.4 | 0.6 | 2.42 | 25 | 25.4 | 24.8 | 1482 |
1732901400 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 2 |
1732815000 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
1732728600 | 24.8 | -0.8 | -3.13 | 25.6 | 25.6 | 24.8 | 161 |
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