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 | 0.2 | 0.80677692618 | 24.79 | 25 | 24.41 | 11309 | 24.83392392 | CS |
| 4 | 0.24 | 0.969696969697 | 24.75 | 25 | 24.4 | 16109 | 24.63611382 | CS |
| 12 | 0.97 | 4.03830141549 | 24.02 | 25.27 | 24 | 11425 | 24.61080181 | CS |
| 26 | 3.8901 | 18.4365802682 | 21.0999 | 26.3 | 20.85 | 14650 | 23.39652437 | CS |
| 52 | 5.99 | 31.5263157895 | 19 | 26.3 | 17.55 | 13287 | 21.99352979 | CS |
| 156 | 0.93 | 3.86533665835 | 24.06 | 26.3 | 15 | 8957 | 21.06447467 | CS |
| 260 | 0.04 | 0.160320641283 | 24.95 | 26.3 | 15 | 12859 | 22.55700752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 24.99 | 0.09 | 0.36 | 24.94 | 25.19 | 24.75 | 23464 |
| 1732232100 | 24.9 | 0.01 | 0.04 | 24.839 | 25 | 24.6901 | 16552 |
| 1732145700 | 24.89 | 0.12 | 0.50 | 24.8 | 24.89 | 24.69 | 3254 |
| 1732059300 | 24.7653 | -0.12 | -0.50 | 24.8 | 24.9 | 24.74 | 4413 |
| 1731972900 | 24.89 | 0.14 | 0.57 | 24.8 | 24.9 | 24.65 | 12423 |
| 1731713700 | 24.75 | -0.04 | -0.16 | 24.79 | 24.8 | 24.41 | 19899 |
| 1731627300 | 24.79 | -0.11 | -0.44 | 24.81 | 24.9 | 24.65 | 19775 |
| 1731540900 | 24.9 | 0.02 | 0.08 | 24.87 | 24.9 | 24.79 | 6298 |
| 1731454500 | 24.88 | 0.12 | 0.48 | 24.76 | 24.9 | 24.71 | 2815 |
| 1731368100 | 24.76 | -0.13 | -0.52 | 24.74 | 24.89 | 24.7 | 11118 |
| 1731108900 | 24.89 | 0.19 | 0.77 | 24.81 | 24.8999 | 24.7101 | 4095 |
| 1731022500 | 24.7 | -0.07 | -0.28 | 24.75 | 24.75 | 24.7 | 3142 |
| 1730936100 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 433 |
| 1730849700 | 24.77 | 0.07 | 0.28 | 24.68 | 24.79 | 24.68 | 1010 |
| 1730763300 | 24.7 | -0.03 | -0.12 | 24.75 | 24.85 | 24.6501 | 3377 |
| 1730500500 | 24.73 | 0.23 | 0.94 | 24.65 | 24.75 | 24.64 | 11618 |
| 1730414100 | 24.5 | -0.38 | -1.53 | 24.76 | 24.93 | 24.4 | 180329 |
| 1730327700 | 24.88 | 0.05 | 0.20 | 24.83 | 24.93 | 24.7 | 2144 |
| 1730241300 | 24.83 | 0.02 | 0.08 | 24.79 | 24.83 | 24.7 | 7974 |
| 1730154900 | 24.81 | 0.02 | 0.08 | 24.78 | 24.86 | 24.755 | 841 |
| 1729895700 | 24.79 | -0.05 | -0.20 | 24.75 | 24.835 | 24.7 | 10404 |
| 1729809300 | 24.84 | -0.01 | -0.04 | 24.75 | 25 | 24.75 | 18026 |
| 1729722900 | 24.85 | 0.11 | 0.46 | 25 | 25 | 24.7001 | 2237 |
| 1729636500 | 24.7357 | 0 | 0.01 | 24.73 | 24.75 | 24.73 | 930 |
| 1729550100 | 24.7335 | 0 | 0.00 | 24.75 | 24.75 | 24.7335 | 255 |
| 1729290900 | 24.7335 | 0.01 | 0.03 | 24.75 | 24.75 | 24.7236 | 647 |
| 1729204500 | 24.725 | 0.02 | 0.09 | 24.75 | 24.75 | 24.7 | 1414 |
| 1729118100 | 24.7026 | -0.05 | -0.19 | 24.66 | 24.74 | 24.6 | 3133 |
| 1729031700 | 24.75 | -0.37 | -1.47 | 24.61 | 24.96 | 24.61 | 2576 |
| 1728945300 | 25.12 | -0.08 | -0.32 | 25.27 | 25.27 | 24.8725 | 3386 |
| 1728686100 | 25.2 | -0.05 | -0.20 | 25.19 | 25.25 | 25.06 | 1564 |
| 1728599700 | 25.25 | 0.2 | 0.80 | 25.0196 | 25.25 | 25 | 7809 |
| 1728513300 | 25.05 | 0.14 | 0.56 | 24.9 | 25.25 | 24.9 | 6874 |
| 1728426900 | 24.91 | 0 | 0.00 | 24.87 | 24.91 | 24.85 | 1416 |
| 1728340500 | 24.91 | -0.01 | -0.04 | 24.93 | 25 | 24.7 | 11440 |
| 1728081300 | 24.92 | 0.13 | 0.52 | 24.95 | 24.97 | 24.8 | 3262 |
| 1727994900 | 24.79 | -0.06 | -0.22 | 24.89 | 24.9 | 24.79 | 1388 |
| 1727908500 | 24.845 | 0.02 | 0.10 | 24.88 | 24.9 | 24.82 | 6594 |
| 1727822100 | 24.82 | 0.35 | 1.43 | 24.7 | 24.86 | 24.57 | 6812 |
| 1727735520 | 24.47 | -0.38 | -1.53 | 24.73 | 24.95 | 24.41 | 137375 |
| 1727476500 | 24.85 | 0.15 | 0.61 | 24.75 | 24.98 | 24.75 | 8860 |
| 1727390100 | 24.7 | -0.15 | -0.60 | 24.88 | 24.88 | 24.7 | 5251 |
| 1727303700 | 24.85 | 0.09 | 0.36 | 24.64 | 24.85 | 24.6138 | 6141 |
| 1727217300 | 24.76 | -0.04 | -0.16 | 24.85 | 24.85 | 24.61 | 3853 |
| 1727130900 | 24.8 | 0 | 0.00 | 24.95 | 24.96 | 24.6201 | 4022 |
| 1726871700 | 24.8 | -0.05 | -0.20 | 24.85 | 25 | 24.66 | 3382 |
| 1726785300 | 24.85 | 0.05 | 0.20 | 24.9 | 24.9 | 24.8 | 2980 |
| 1726698900 | 24.8 | -0.09 | -0.36 | 24.78 | 24.8999 | 24.7 | 3435 |
| 1726612500 | 24.89 | 0.11 | 0.44 | 24.77 | 24.89 | 24.62 | 7974 |
| 1726526100 | 24.78 | 0.12 | 0.49 | 24.79 | 24.79 | 24.77 | 3395 |
| 1726266900 | 24.66 | 0.07 | 0.28 | 24.74 | 24.74 | 24.64 | 2252 |
| 1726180500 | 24.59 | 0.26 | 1.07 | 24.46 | 24.59 | 24.44 | 3622 |
| 1726094100 | 24.33 | -0.12 | -0.49 | 24.44 | 24.46 | 24.25 | 5334 |
| 1726007700 | 24.45 | 0.1 | 0.41 | 24.4499 | 24.45 | 24.2501 | 5914 |
| 1725921300 | 24.35 | 0.05 | 0.21 | 24.35 | 24.45 | 24.35 | 7236 |
| 1725662100 | 24.3 | -0.1 | -0.41 | 24.43 | 24.44 | 24.26 | 2880 |
| 1725575700 | 24.4 | 0.05 | 0.21 | 24.38 | 24.4 | 24.35 | 1422 |
| 1725489300 | 24.35 | -0.04 | -0.16 | 24.2 | 24.4 | 24.1101 | 3507 |
| 1725402900 | 24.39 | 0.17 | 0.70 | 24.4 | 24.45 | 24.2 | 6953 |
| 1725057300 | 24.22 | 0.11 | 0.46 | 24.02 | 24.25 | 24 | 35784 |
| 1724970900 | 24.11 | -0.09 | -0.37 | 24.06 | 24.23 | 24.03 | 4996 |
| 1724884500 | 24.2 | 0.18 | 0.75 | 24.05 | 24.2 | 24 | 3613 |
| 1724798100 | 24.02 | -0.21 | -0.88 | 24.22 | 24.25 | 24.02 | 29044 |
| 1724711700 | 24.2325 | -0.07 | -0.28 | 24.4 | 24.4 | 24.15 | 19406 |
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
