Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.455 | -1.88249896566 | 24.17 | 24.78 | 23.612 | 31814 | 23.99418849 | CS |
4 | -0.655 | -2.68773081658 | 24.37 | 25.26 | 23.612 | 37650 | 24.42036631 | CS |
12 | -4.725 | -16.6139240506 | 28.44 | 29.79 | 23.612 | 47736 | 25.65647018 | CS |
26 | -3.315 | -12.2641509434 | 27.03 | 30.4056 | 23.612 | 42755 | 26.98941089 | CS |
52 | 0.315 | 1.34615384615 | 23.4 | 30.4056 | 22.38 | 41636 | 25.92141392 | CS |
156 | -2.105 | -8.15259488768 | 25.82 | 30.4056 | 18.91 | 36721 | 23.66599265 | CS |
260 | 3.025 | 14.6205896568 | 20.69 | 30.4056 | 10.3501 | 36447 | 21.85054889 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 23.68 | -0.57 | -2.35 | 24 | 24.02 | 23.65 | 39008 |
1739490000 | 24.25 | 0.24 | 1.00 | 24.06 | 24.3 | 24 | 22599 |
1739403600 | 24.01 | -0.17 | -0.70 | 24.03 | 24.19 | 23.87 | 33668 |
1739317200 | 24.18 | -0.3 | -1.23 | 24.17 | 24.78 | 24.1 | 31981 |
1739230800 | 24.48 | -0.41 | -1.65 | 24.87 | 24.88 | 24.46 | 48995 |
1738971600 | 24.89 | -0.12 | -0.48 | 25.1 | 25.14 | 24.73 | 52194 |
1738885200 | 25.01 | -0.17 | -0.68 | 25.14 | 25.14 | 24.99 | 37316 |
1738798800 | 25.18 | 0.06 | 0.24 | 25.07 | 25.26 | 25.03 | 37983 |
1738712400 | 25.12 | 0.53 | 2.16 | 24.84 | 25.165 | 24.7427 | 29654 |
1738626000 | 24.59 | 0.08 | 0.33 | 24.33 | 24.61 | 24.25 | 18804 |
1738366800 | 24.51 | 0.25 | 1.03 | 24.28 | 24.54 | 24.071 | 105499 |
1738280400 | 24.26 | 0.27 | 1.13 | 24.05 | 24.28 | 24.05 | 23417 |
1738194000 | 23.99 | 0.15 | 0.63 | 23.94 | 24.09 | 23.9238 | 29292 |
1738107600 | 23.84 | -0.18 | -0.75 | 24.05 | 24.05 | 23.8 | 31199 |
1738021200 | 24.02 | -0.21 | -0.87 | 24.13 | 24.1778 | 24 | 50538 |
1737762000 | 24.23 | -0.07 | -0.29 | 24.34 | 24.3618 | 24.2 | 20337 |
1737675600 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
1737589200 | 24.3 | -0.19 | -0.78 | 24.39 | 24.42 | 24.3 | 17985 |
1737502800 | 24.49 | -0.14 | -0.57 | 24.37 | 24.5512 | 24.31 | 47238 |
1737157200 | 24.63 | 0.08 | 0.33 | 24.58 | 24.7 | 24.55 | 202483 |
1737070800 | 24.55 | -0.14 | -0.57 | 24.87 | 24.87 | 24.44 | 71851 |
1736984400 | 24.69 | 0.22 | 0.90 | 24.81 | 24.81 | 24.54 | 155534 |
1736898000 | 24.47 | 0.05 | 0.20 | 24.51 | 24.79 | 24.43 | 120779 |
1736811600 | 24.42 | -0.53 | -2.12 | 24.79 | 24.79 | 24.4 | 66890 |
1736552400 | 24.95 | -0.4 | -1.56 | 25.12 | 25.12 | 24.81 | 43570 |
1736379600 | 25.3452 | 0.02 | 0.06 | 25.2991 | 25.4 | 25.2835 | 6997 |
1736293200 | 25.33 | 0.02 | 0.08 | 25.3404 | 25.41 | 25.25 | 42640 |
1736206800 | 25.31 | -0.29 | -1.13 | 25.4 | 25.42 | 25.2796 | 33008 |
1735947600 | 25.6 | 0.11 | 0.43 | 25.47 | 25.62 | 25.33 | 21408 |
1735861200 | 25.49 | 0.22 | 0.87 | 25.447 | 25.8233 | 25.01 | 138511 |
1735688400 | 25.27 | 0.02 | 0.08 | 25.14 | 25.47 | 25.14 | 46945 |
1735602000 | 25.25 | -0.21 | -0.82 | 25.38 | 25.42 | 25.243 | 55938 |
1735342800 | 25.46 | -0.13 | -0.51 | 25.48 | 25.57 | 25.42 | 37931 |
1735256400 | 25.59 | -0.1 | -0.39 | 25.55 | 25.6609 | 25.55 | 16931 |
1735077840 | 25.69 | 0.12 | 0.47 | 25.66 | 25.72 | 25.59 | 21581 |
1734997200 | 25.57 | -0.08 | -0.31 | 25.51 | 25.65 | 25.51 | 34872 |
1734738000 | 25.65 | 0.11 | 0.43 | 25.418 | 25.67 | 25.4 | 56836 |
1734651600 | 25.54 | -0.06 | -0.23 | 25.6909 | 25.71 | 25.49 | 41543 |
1734565200 | 25.6 | -0.39 | -1.50 | 25.95 | 26.02 | 25.5409 | 27052 |
1734478800 | 25.99 | -0.42 | -1.59 | 26.34 | 26.4333 | 25.94 | 32888 |
1734392400 | 26.41 | -0.07 | -0.26 | 26.4338 | 26.59 | 26.32 | 38891 |
1734133200 | 26.48 | -2.78 | -9.50 | 26.4 | 26.69 | 26.355 | 59555 |
1734046800 | 29.26 | -0.21 | -0.71 | 29.455 | 29.46 | 29.19 | 49078 |
1733960400 | 29.47 | -0.05 | -0.17 | 29.74 | 29.78 | 29.3376 | 48972 |
1733874000 | 29.52 | 0.07 | 0.24 | 29.645 | 29.79 | 29.48 | 31035 |
1733787600 | 29.45 | 0.11 | 0.37 | 29.35 | 29.65 | 29.2804 | 18949 |
1733528400 | 29.34 | 0.1 | 0.34 | 29.275 | 29.52 | 29.26 | 43184 |
1733442000 | 29.24 | 0.49 | 1.70 | 28.9311 | 29.37 | 28.86 | 47993 |
1733355600 | 28.75 | 0.3 | 1.05 | 28.6595 | 28.78 | 28.52 | 55761 |
1733269200 | 28.45 | 0.17 | 0.60 | 28.415 | 28.542 | 28.4 | 9779 |
1733182800 | 28.28 | 0.07 | 0.25 | 28.31 | 28.4 | 28.275 | 15532 |
1732917840 | 28.21 | -0.33 | -1.16 | 28.4884 | 28.53 | 28.14 | 58525 |
1732750800 | 28.54 | 0.24 | 0.85 | 28.45 | 28.79 | 28.45 | 63638 |
1732664400 | 28.3 | -0.07 | -0.25 | 28.44 | 28.44 | 28.23 | 35244 |
1732578000 | 28.37 | 0.47 | 1.68 | 28.18 | 28.61 | 28.18 | 44098 |
1732318800 | 27.9 | 0.46 | 1.68 | 27.87 | 28.16 | 27.86 | 66365 |
1732232400 | 27.44 | -0.19 | -0.69 | 27.59 | 27.59 | 27.38 | 42378 |
1732146000 | 27.63 | 0.08 | 0.29 | 27.55 | 27.67 | 27.55 | 45293 |
1732059600 | 27.55 | 0.17 | 0.62 | 27.35 | 27.62 | 27.3 | 54332 |
1731973200 | 27.38 | 0.11 | 0.40 | 27.295 | 27.5182 | 27.27 | 38273 |
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