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 | -0.18 | -0.712025316456 | 25.28 | 25.29 | 24.95 | 26595 | 25.03876161 | CS |
| 4 | -0.59 | -2.29661346828 | 25.69 | 25.74 | 24.95 | 10687 | 25.1573744 | CS |
| 12 | -0.02 | -0.0796178343949 | 25.12 | 25.85 | 24.95 | 12745 | 25.39537851 | CS |
| 26 | 0.2 | 0.803212851406 | 24.9 | 25.85 | 24.45 | 20347 | 25.09524557 | CS |
| 52 | 0.2 | 0.803212851406 | 24.9 | 25.85 | 24.45 | 20347 | 25.09524557 | CS |
| 156 | 0.2 | 0.803212851406 | 24.9 | 25.85 | 24.45 | 20347 | 25.09524557 | CS |
| 260 | 0.2 | 0.803212851406 | 24.9 | 25.85 | 24.45 | 20347 | 25.09524557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.1 | 0.09 | 0.34 | 25.04 | 25.1592 | 25 | 13123 |
| 1732232400 | 25.0142 | -0 | -0.00 | 25.04 | 25.05 | 24.95 | 37017 |
| 1732146000 | 25.015 | 0.02 | 0.06 | 25 | 25.16 | 24.95 | 32433 |
| 1732059600 | 24.9999 | -0.17 | -0.68 | 25.22 | 25.22 | 24.95 | 40506 |
| 1731973200 | 25.17 | 0 | 0.00 | 25.28 | 25.28 | 25.08 | 14873 |
| 1731714000 | 25.17 | -0.27 | -1.06 | 25.33 | 25.33 | 25.16 | 9951 |
| 1731627600 | 25.4399 | 0.29 | 1.15 | 25.25 | 25.48 | 25.16 | 4145 |
| 1731541200 | 25.15 | -0.15 | -0.59 | 25.39 | 25.435 | 25.15 | 8114 |
| 1731454800 | 25.2999 | 0.07 | 0.28 | 25.27 | 25.35 | 25.2301 | 2275 |
| 1731368400 | 25.23 | -0.04 | -0.16 | 25.28 | 25.3 | 25.2 | 9589 |
| 1731109200 | 25.2701 | 0.04 | 0.16 | 25.4 | 25.4 | 25.27 | 8249 |
| 1731022800 | 25.23 | 0.08 | 0.32 | 25.16 | 25.25 | 25.16 | 3525 |
| 1730936400 | 25.15 | -0.09 | -0.36 | 25.25 | 25.25 | 25.15 | 5964 |
| 1730850000 | 25.24 | -0.01 | -0.04 | 25.23 | 25.25 | 25.17 | 1833 |
| 1730763600 | 25.249 | 0.08 | 0.31 | 25.2 | 25.31 | 25.2 | 6394 |
| 1730500800 | 25.1699 | -0.57 | -2.21 | 25.26 | 25.26 | 25.15 | 9515 |
| 1730414400 | 25.74 | 0.07 | 0.27 | 25.66 | 25.74 | 25.5601 | 1925 |
| 1730328000 | 25.6699 | 0.02 | 0.08 | 25.69 | 25.69 | 25.57 | 3219 |
| 1730241600 | 25.6499 | -0.08 | -0.31 | 25.74 | 25.74 | 25.6 | 5399 |
| 1730155200 | 25.73 | 0.08 | 0.31 | 25.65 | 25.73 | 25.625 | 8752 |
| 1729896000 | 25.65 | 0.11 | 0.44 | 25.69 | 25.69 | 25.6 | 4208 |
| 1729809600 | 25.5386 | -0.01 | -0.04 | 25.55 | 25.6025 | 25.5386 | 4935 |
| 1729723200 | 25.55 | -0.13 | -0.51 | 25.68 | 25.6801 | 25.54 | 6549 |
| 1729636800 | 25.68 | 0.12 | 0.47 | 25.62 | 25.7 | 25.62 | 4681 |
| 1729550400 | 25.56 | -0.06 | -0.23 | 25.64 | 25.6501 | 25.56 | 12949 |
| 1729291200 | 25.62 | 0.04 | 0.16 | 25.58 | 25.62 | 25.567 | 3637 |
| 1729204800 | 25.58 | 0.04 | 0.16 | 25.57 | 25.58 | 25.52 | 7463 |
| 1729118400 | 25.54 | 0.12 | 0.47 | 25.52 | 25.54 | 25.45 | 15341 |
| 1729032000 | 25.42 | -0.1 | -0.39 | 25.51 | 25.59 | 25.39 | 18416 |
| 1728945600 | 25.52 | -0.02 | -0.08 | 25.54 | 25.54 | 25.47 | 5269 |
| 1728686400 | 25.54 | 0.12 | 0.47 | 25.42 | 25.5799 | 25.385 | 47424 |
| 1728600000 | 25.42 | -0.22 | -0.86 | 25.63 | 25.63 | 25.4 | 60423 |
| 1728513600 | 25.64 | 0.04 | 0.14 | 25.605 | 25.67 | 25.52 | 5859 |
| 1728427200 | 25.6034 | 0 | 0.01 | 25.66 | 25.66 | 25.58 | 3729 |
| 1728340800 | 25.6 | -0.01 | -0.04 | 25.6999 | 25.7 | 25.6 | 1173 |
| 1728081600 | 25.6101 | 0.01 | 0.04 | 25.7 | 25.7 | 25.54 | 9655 |
| 1727995200 | 25.6 | -0.1 | -0.39 | 25.8 | 25.8 | 25.55 | 7715 |
| 1727908800 | 25.7 | -0.02 | -0.08 | 25.72 | 25.72 | 25.7 | 1653 |
| 1727822400 | 25.72 | 0.05 | 0.19 | 25.68 | 25.84 | 25.68 | 4305 |
| 1727736000 | 25.67 | 0.02 | 0.08 | 25.8 | 25.8 | 25.62 | 2922 |
| 1727476800 | 25.65 | -0.07 | -0.27 | 25.7 | 25.85 | 25.5 | 17908 |
| 1727390400 | 25.72 | 0.08 | 0.31 | 25.65 | 25.73 | 25.65 | 11342 |
| 1727304000 | 25.64 | 0.09 | 0.35 | 25.57 | 25.7 | 25.55 | 8147 |
| 1727217600 | 25.55 | -0.11 | -0.43 | 25.74 | 25.8 | 25.51 | 30341 |
| 1727131200 | 25.66 | -0.05 | -0.19 | 25.71 | 25.8 | 25.63 | 6280 |
| 1726872000 | 25.71 | 0.01 | 0.04 | 25.7 | 25.74 | 25.6 | 13355 |
| 1726785600 | 25.7 | 0.15 | 0.59 | 25.72 | 25.75 | 25.6 | 6063 |
| 1726699200 | 25.55 | -0.06 | -0.23 | 25.6 | 25.73 | 25.55 | 3360 |
| 1726612800 | 25.61 | -0.07 | -0.27 | 25.73 | 25.73 | 25.51 | 15529 |
| 1726526400 | 25.68 | -0.04 | -0.16 | 25.68 | 25.74 | 25.67 | 12496 |
| 1726267200 | 25.72 | 0.3 | 1.18 | 25.2 | 25.77 | 25.2 | 14979 |
| 1726180800 | 25.42 | -0.06 | -0.24 | 25.39 | 25.51 | 25.26 | 22334 |
| 1726094400 | 25.48 | 0.08 | 0.31 | 25.44 | 25.48 | 25.25 | 43187 |
| 1726008000 | 25.4 | 0.08 | 0.32 | 25.35 | 25.43 | 25.22 | 21591 |
| 1725921600 | 25.32 | 0.22 | 0.88 | 25.27 | 25.45 | 25.14 | 45893 |
| 1725662400 | 25.1 | -0.13 | -0.51 | 25.2 | 25.2 | 25.1 | 5465 |
| 1725576000 | 25.2299 | 0.07 | 0.28 | 25.23 | 25.23 | 25.04 | 11691 |
| 1725489600 | 25.16 | 0.04 | 0.16 | 25.18 | 25.2 | 25.1 | 2633 |
| 1725403200 | 25.12 | -0.01 | -0.04 | 25.17 | 25.17 | 25.095 | 13694 |
| 1725057600 | 25.13 | 0.05 | 0.20 | 25.12 | 25.17 | 25.05 | 13329 |
| 1724971200 | 25.08 | 0.05 | 0.20 | 25.03 | 25.15 | 24.93 | 49130 |
| 1724884800 | 25.03 | -0.07 | -0.28 | 25.1 | 25.24 | 25.03 | 21569 |
| 1724798400 | 25.1 | -0.12 | -0.46 | 25.25 | 25.25 | 25.0291 | 40465 |
| 1724712000 | 25.215 | 0.07 | 0.26 | 25.11 | 25.25 | 25.1 | 11911 |
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
