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 | 0.0618 | 0.257929883139 | 23.96 | 24.04 | 23.96 | 6007 | 24.01957498 | SP |
| 4 | -0.1154 | -0.478100193892 | 24.1372 | 24.1372 | 23.95 | 2754 | 24.01396315 | SP |
| 12 | -0.2082 | -0.859265373504 | 24.23 | 24.37 | 23.95 | 2376 | 24.14055464 | SP |
| 26 | 0.1418 | 0.593802345059 | 23.88 | 24.37 | 23.74 | 4484 | 24.01752483 | SP |
| 52 | 0.5318 | 2.26394210302 | 23.49 | 24.37 | 23.4615 | 4768 | 23.88369849 | SP |
| 156 | -1.8982 | -7.32330246914 | 25.92 | 26 | 22.78 | 7471 | 24.14524695 | SP |
| 260 | -1.7582 | -6.8200155159 | 25.78 | 27.4876 | 20.93 | 7337 | 24.62585104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 24.0218 | 0.02 | 0.07 | 24.03 | 24.045 | 24.02 | 5193 |
| 1732232100 | 24.005 | -0.01 | -0.04 | 24.04 | 24.04 | 24.005 | 267 |
| 1732145700 | 24.0145 | -0.01 | -0.04 | 24.039 | 24.04 | 24 | 846 |
| 1732059300 | 24.025 | 0.01 | 0.04 | 24.03 | 24.04 | 24.0201 | 23642 |
| 1731972900 | 24.0146 | 0.03 | 0.11 | 24.02 | 24.02 | 23.9927 | 1705 |
| 1731713700 | 23.988 | 0.01 | 0.05 | 23.96 | 24.01 | 23.96 | 3540 |
| 1731627300 | 23.9755 | -0.03 | -0.12 | 24.02 | 24.02 | 23.97 | 910 |
| 1731540900 | 24.005 | 0.03 | 0.13 | 24.01 | 24.02 | 23.9904 | 4227 |
| 1731454500 | 23.975 | -0.02 | -0.08 | 23.97 | 23.975 | 23.97 | 65 |
| 1731368100 | 23.995 | -0.03 | -0.12 | 24.0027 | 24.0027 | 23.995 | 342 |
| 1731108900 | 24.025 | 0 | 0.00 | 24.05 | 24.05 | 24.025 | 462 |
| 1731022500 | 24.025 | 0.05 | 0.23 | 23.97 | 24.025 | 23.95 | 2270 |
| 1730936100 | 23.97 | -0.02 | -0.10 | 23.9699 | 23.97 | 23.9699 | 727 |
| 1730849700 | 23.9931 | 0.02 | 0.08 | 23.99 | 24 | 23.975 | 703 |
| 1730763300 | 23.975 | 0.01 | 0.02 | 23.99 | 24.01 | 23.97 | 8762 |
| 1730500500 | 23.97 | -0.09 | -0.38 | 24.01 | 24.02 | 23.97 | 381 |
| 1730414100 | 24.0614 | -0.01 | -0.06 | 24.05 | 24.0899 | 24.05 | 1276 |
| 1730327700 | 24.075 | -0.02 | -0.10 | 24.1 | 24.12 | 24.07 | 1151 |
| 1730241300 | 24.0988 | 0.01 | 0.04 | 24.07 | 24.1 | 24.07 | 452 |
| 1730154900 | 24.09 | -0.01 | -0.04 | 24.1 | 24.1 | 24.0818 | 627 |
| 1729895700 | 24.1 | -0.01 | -0.02 | 24.1372 | 24.1372 | 24.1 | 581 |
| 1729809300 | 24.1057 | 0.03 | 0.11 | 24.1 | 24.13 | 24.1 | 1437 |
| 1729722900 | 24.08 | -0.03 | -0.12 | 24.1 | 24.1 | 24.07 | 1231 |
| 1729636500 | 24.11 | -0.01 | -0.02 | 24.1275 | 24.13 | 24.11 | 328 |
| 1729550100 | 24.115 | -0.05 | -0.20 | 24.16 | 24.16 | 24.115 | 243 |
| 1729290900 | 24.1634 | 0.02 | 0.07 | 24.17 | 24.17 | 24.16 | 1381 |
| 1729204500 | 24.1461 | -0.02 | -0.06 | 24.15 | 24.15 | 24.14 | 689 |
| 1729118100 | 24.1615 | 0.01 | 0.05 | 24.19 | 24.19 | 24.145 | 7782 |
| 1729031700 | 24.15 | 0.01 | 0.04 | 24.17 | 24.17 | 24.142 | 1417 |
| 1728945300 | 24.14 | -0.08 | -0.31 | 24.15 | 24.15 | 24.13 | 661 |
| 1728686100 | 24.215 | 0.09 | 0.37 | 24.14 | 24.22 | 24.1146 | 14308 |
| 1728599700 | 24.125 | 0.03 | 0.12 | 24.13 | 24.13 | 24.1 | 886 |
| 1728513300 | 24.095 | -0.02 | -0.08 | 24.096 | 24.12 | 24.09 | 2004 |
| 1728426900 | 24.115 | 0.02 | 0.08 | 24.12 | 24.12 | 24.115 | 2099 |
| 1728340500 | 24.095 | -0.05 | -0.20 | 24.12 | 24.13 | 24.095 | 987 |
| 1728081300 | 24.1441 | -0.07 | -0.29 | 24.17 | 24.17 | 24.14 | 398 |
| 1727994900 | 24.215 | -0.03 | -0.12 | 24.23 | 24.2364 | 24.215 | 5119 |
| 1727908500 | 24.2453 | -0.01 | -0.02 | 24.26 | 24.26 | 24.2453 | 1173 |
| 1727822100 | 24.2503 | -0.09 | -0.39 | 24.25 | 24.26 | 24.25 | 1886 |
| 1727735520 | 24.345 | -0.02 | -0.08 | 24.36 | 24.36 | 24.34 | 4033 |
| 1727476500 | 24.3651 | 0.04 | 0.16 | 24.32 | 24.37 | 24.32 | 424 |
| 1727390100 | 24.325 | -0.02 | -0.08 | 24.34 | 24.34 | 24.32 | 363 |
| 1727303700 | 24.345 | -0.02 | -0.07 | 24.3669 | 24.3669 | 24.345 | 322 |
| 1727217300 | 24.3626 | 0.01 | 0.05 | 24.33 | 24.37 | 24.33 | 1259 |
| 1727130900 | 24.35 | 0.01 | 0.05 | 24.34 | 24.37 | 24.33 | 994 |
| 1726871700 | 24.3379 | 0.02 | 0.07 | 24.33 | 24.35 | 24.33 | 811 |
| 1726785300 | 24.3203 | 0.03 | 0.11 | 24.3399 | 24.3399 | 24.32 | 5103 |
| 1726698900 | 24.2926 | -0.02 | -0.09 | 24.3 | 24.3 | 24.28 | 437 |
| 1726612500 | 24.315 | 0 | 0.00 | 24.31 | 24.315 | 24.31 | 305 |
| 1726526100 | 24.315 | 0.03 | 0.12 | 24.31 | 24.33 | 24.31 | 2312 |
| 1726266900 | 24.285 | 0.04 | 0.16 | 24.3 | 24.3 | 24.285 | 933 |
| 1726180500 | 24.245 | -0.01 | -0.02 | 24.245 | 24.245 | 24.245 | 182 |
| 1726094100 | 24.2509 | 0.01 | 0.03 | 24.21 | 24.28 | 24.21 | 10046 |
| 1726007700 | 24.2426 | 0.01 | 0.05 | 24.22 | 24.259 | 24.22 | 4111 |
| 1725921300 | 24.23 | 0.03 | 0.10 | 24.22 | 24.23 | 24.22 | 140 |
| 1725662100 | 24.205 | 0.01 | 0.06 | 24.18 | 24.2167 | 24.1707 | 6053 |
| 1725575700 | 24.19 | 0.02 | 0.10 | 24.2 | 24.2 | 24.19 | 1152 |
| 1725489300 | 24.1662 | 0.05 | 0.21 | 24.18 | 24.18 | 24.165 | 380 |
| 1725402900 | 24.115 | -0.09 | -0.36 | 24.15 | 24.15 | 24.115 | 731 |
| 1725057300 | 24.2017 | 0 | 0.02 | 24.23 | 24.23 | 24.2011 | 262 |
| 1724970900 | 24.1973 | -0.01 | -0.03 | 24.22 | 24.22 | 24.195 | 909 |
| 1724884500 | 24.205 | 0 | 0.02 | 24.2049 | 24.2286 | 24.2049 | 1697 |
| 1724798100 | 24.2 | -0.02 | -0.08 | 24.1974 | 24.209 | 24.19 | 606 |
| 1724711700 | 24.22 | 0.02 | 0.10 | 24.23 | 24.26 | 24.21 | 8470 |
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
