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 | -0.74 | -3.17324185249 | 23.32 | 23.54 | 21.86 | 1432713 | 22.56025616 | DE |
| 4 | -0.9 | -3.83304940375 | 23.48 | 24.38 | 21.86 | 1400816 | 23.14906041 | DE |
| 12 | -1.28 | -5.36462699078 | 23.86 | 24.43 | 21.86 | 1373654 | 23.35611503 | DE |
| 26 | -5.68 | -20.0990799717 | 28.26 | 29.26 | 19.93 | 1391885 | 24.34095594 | DE |
| 52 | -0.97 | -4.11889596603 | 23.55 | 29.49 | 19.93 | 1262684 | 25.41161348 | DE |
| 156 | -2.42 | -9.68 | 25 | 29.49 | 16.648 | 1605754 | 22.64666602 | DE |
| 260 | -2.67 | -10.5742574257 | 25.25 | 29.49 | 16.648 | 1698394 | 22.86999238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 22.58 | 0.63 | 2.87 | 22.13 | 22.68 | 22.13 | 1379833 |
| 1732210200 | 21.95 | -0.57 | -2.53 | 22.51 | 22.57 | 21.86 | 1734654 |
| 1732123800 | 22.52 | -0.04 | -0.18 | 22.66 | 22.7 | 22.49 | 1377886 |
| 1732037400 | 22.56 | -0.1 | -0.44 | 22.73 | 22.79 | 22.33 | 986836 |
| 1731951000 | 22.66 | -0.44 | -1.90 | 23.03 | 23.18 | 22.66 | 1226299 |
| 1731691800 | 23.1 | -0.44 | -1.87 | 23.32 | 23.54 | 23.06 | 1837888 |
| 1731605400 | 23.54 | 0.48 | 2.08 | 23.15 | 23.54 | 22.99 | 2058230 |
| 1731519000 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1731432600 | 23.06 | -0.34 | -1.45 | 23.31 | 23.4 | 22.98 | 1253387 |
| 1731346200 | 23.4 | -0.31 | -1.31 | 23.71 | 23.77 | 23.29 | 1010205 |
| 1731087000 | 23.71 | 0.46 | 1.98 | 23.31 | 24.22 | 22.91 | 1986107 |
| 1731000600 | 23.25 | 0.18 | 0.78 | 23.12 | 23.44 | 23.12 | 1248708 |
| 1730914200 | 23.07 | -0.09 | -0.39 | 23.28 | 23.6 | 22.91 | 1434968 |
| 1730827800 | 23.16 | 0.18 | 0.78 | 23.04 | 23.18 | 22.97 | 839380 |
| 1730741400 | 22.98 | -0.47 | -2.00 | 23.44 | 23.52 | 22.97 | 1191388 |
| 1730482200 | 23.45 | 0.37 | 1.60 | 24.36 | 24.38 | 23.44 | 1708491 |
| 1730395800 | 23.08 | -0.33 | -1.41 | 23.14 | 23.26 | 22.78 | 2135794 |
| 1730309400 | 23.41 | -0.21 | -0.89 | 23.63 | 23.65 | 23.36 | 1353278 |
| 1730223000 | 23.62 | -0.24 | -1.01 | 23.84 | 23.93 | 23.62 | 1512914 |
| 1730136600 | 23.86 | 0.25 | 1.06 | 23.69 | 24.01 | 23.65 | 990746 |
| 1729873800 | 23.61 | 0.15 | 0.64 | 23.48 | 23.68 | 23.48 | 758862 |
| 1729787400 | 23.46 | -0.08 | -0.34 | 23.5 | 23.58 | 23.39 | 1216348 |
| 1729701000 | 23.54 | -0.1 | -0.42 | 23.51 | 23.66 | 23.48 | 1411088 |
| 1729614600 | 23.64 | -0.21 | -0.88 | 23.85 | 23.93 | 23.51 | 1082110 |
| 1729528200 | 23.85 | -0.22 | -0.91 | 24.01 | 24.19 | 23.76 | 1068026 |
| 1729269000 | 24.07 | -0.03 | -0.12 | 24.25 | 24.25 | 23.93 | 1500386 |
| 1729182600 | 24.1 | 0.11 | 0.46 | 24.05 | 24.19 | 23.94 | 1227266 |
| 1729096200 | 23.99 | -0.2 | -0.83 | 24 | 24.16 | 23.9 | 1922607 |
| 1729009800 | 24.19 | 0.56 | 2.37 | 23.66 | 24.37 | 23.63 | 2441329 |
| 1728923400 | 23.63 | -0.06 | -0.25 | 23.46 | 23.73 | 23.46 | 949084 |
| 1728664200 | 23.69 | 0.26 | 1.11 | 23.47 | 23.79 | 23.47 | 1094405 |
| 1728577800 | 23.43 | -0.26 | -1.10 | 23.83 | 23.96 | 23.43 | 923548 |
| 1728491400 | 23.69 | -0.04 | -0.17 | 23.75 | 23.89 | 23.6 | 1550290 |
| 1728405000 | 23.73 | 0.31 | 1.32 | 23.33 | 23.73 | 23.29 | 987195 |
| 1728318600 | 23.42 | 0.05 | 0.21 | 23.5 | 23.5 | 23.21 | 1335826 |
| 1728059400 | 23.37 | -0.09 | -0.38 | 23.42 | 23.67 | 23.36 | 1147166 |
| 1727973000 | 23.46 | -0.21 | -0.89 | 23.66 | 23.7 | 23.41 | 1073807 |
| 1727886600 | 23.67 | 0.12 | 0.51 | 23.26 | 23.67 | 23.22 | 1465096 |
| 1727800200 | 23.55 | 0.05 | 0.21 | 23.5 | 23.66 | 23.35 | 1374018 |
| 1727713800 | 23.5 | -0.36 | -1.51 | 23.79 | 24.02 | 23.5 | 2321225 |
| 1727454600 | 23.86 | 0.36 | 1.53 | 23.88 | 24.09 | 23.54 | 1180891 |
| 1727368200 | 23.5 | 0.16 | 0.69 | 23.41 | 23.65 | 23.26 | 1979477 |
| 1727281800 | 23.34 | 0.2 | 0.86 | 23.03 | 23.44 | 22.98 | 1500356 |
| 1727195400 | 23.14 | 0.54 | 2.39 | 22.84 | 23.6 | 22.8 | 1953480 |
| 1727109000 | 22.6 | -0.15 | -0.66 | 22.64 | 22.84 | 22.6 | 1085553 |
| 1726849800 | 22.75 | -0.32 | -1.39 | 22.98 | 23.13 | 22.69 | 3137517 |
| 1726763400 | 23.07 | 0.2 | 0.87 | 23 | 23.38 | 22.97 | 1550278 |
| 1726677000 | 22.87 | -0.28 | -1.21 | 23.2 | 23.57 | 22.85 | 1474167 |
| 1726590600 | 23.15 | -0.24 | -1.03 | 24.22 | 24.43 | 22.85 | 2400088 |
| 1726504200 | 23.39 | -0.21 | -0.89 | 23.5 | 23.67 | 23.29 | 1092966 |
| 1726245000 | 23.6 | 0.06 | 0.25 | 23.5 | 23.87 | 23.47 | 927471 |
| 1726158600 | 23.54 | 0.2 | 0.86 | 23.53 | 23.84 | 23.5 | 770855 |
| 1726072200 | 23.34 | 0.28 | 1.21 | 23.15 | 23.65 | 23.15 | 708493 |
| 1725985800 | 23.06 | -0.36 | -1.54 | 23.36 | 23.44 | 23.01 | 1026983 |
| 1725899400 | 23.42 | 0.49 | 2.14 | 23.22 | 23.42 | 22.94 | 852918 |
| 1725640200 | 22.93 | -0.25 | -1.08 | 23.24 | 23.45 | 22.93 | 910433 |
| 1725553800 | 23.18 | -0.15 | -0.64 | 23.24 | 23.3 | 22.76 | 1236467 |
| 1725467400 | 23.33 | -0.27 | -1.14 | 23.42 | 23.56 | 23.25 | 1134888 |
| 1725381000 | 23.6 | -0.05 | -0.21 | 23.65 | 23.85 | 23.56 | 630665 |
| 1725294600 | 23.65 | 0.02 | 0.08 | 23.62 | 23.73 | 23.58 | 725566 |
| 1725035400 | 23.63 | -0.39 | -1.62 | 23.86 | 24.12 | 23.63 | 2032595 |
| 1724949000 | 24.02 | 0.65 | 2.78 | 23.94 | 24.34 | 23.65 | 1116355 |
| 1724862600 | 23.37 | -0.03 | -0.13 | 23.47 | 23.61 | 23.37 | 871171 |
| 1724776200 | 23.4 | 0.07 | 0.30 | 23.3 | 23.55 | 23.18 | 835296 |
| 1724689800 | 23.33 | -0.02 | -0.09 | 23.35 | 23.48 | 22.99 | 828924 |
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
