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 | -0.22 | -0.87929656275 | 25.02 | 25.16 | 23.44 | 24593 | 24.12475741 | DE |
| 4 | -0.7 | -2.74509803922 | 25.5 | 27.66 | 23.44 | 23729 | 24.83465434 | DE |
| 12 | -3.78 | -13.2260321903 | 28.58 | 28.64 | 23.44 | 19522 | 25.61964973 | DE |
| 26 | -11.9 | -32.4250681199 | 36.7 | 37.479999 | 23.44 | 14135 | 27.24561105 | DE |
| 52 | -4 | -13.8888888889 | 28.8 | 39.299999 | 23.44 | 13430 | 30.10179305 | DE |
| 156 | -18.7 | -42.9885057471 | 43.5 | 46.56 | 19.77 | 79927 | 28.43233086 | DE |
| 260 | 1.88 | 8.20244328098 | 22.92 | 48.04 | 10.06 | 101547 | 27.94512544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 24.86 | 0.58 | 2.39 | 23.76 | 24.88 | 23.76 | 28394 |
| 1732310820 | 24.28 | 0.08 | 0.33 | 24.18 | 24.5 | 23.88 | 25441 |
| 1732224420 | 24.2 | 0.54 | 2.28 | 23.8 | 24.26 | 23.44 | 20091 |
| 1732138020 | 23.66 | -0.56 | -2.31 | 24.14 | 24.5 | 23.54 | 36209 |
| 1732051620 | 24.22 | -0.4 | -1.62 | 24.56 | 24.72 | 23.86 | 22623 |
| 1731965220 | 24.62 | -0.46 | -1.83 | 25.02 | 25.16 | 24.46 | 18602 |
| 1731705960 | 25.08 | -0.1 | -0.40 | 24.9 | 25.12 | 24.72 | 16506 |
| 1731619560 | 25.18 | -0.32 | -1.25 | 25.54 | 25.56 | 24.6 | 15727 |
| 1731533160 | 25.5 | -0.56 | -2.15 | 25.6 | 25.86 | 25 | 10837 |
| 1731446820 | 26.06 | 0.22 | 0.85 | 26.2 | 27.66 | 25.5 | 54701 |
| 1731360420 | 25.84 | 0.56 | 2.22 | 25.2 | 25.96 | 25.2 | 14862 |
| 1731101220 | 25.28 | -0.1 | -0.39 | 25.28 | 25.32 | 24.56 | 9795 |
| 1731014760 | 25.38 | 0.88 | 3.59 | 24.68 | 25.4 | 24.56 | 24015 |
| 1730928360 | 24.5 | -0.16 | -0.65 | 24.16 | 24.76 | 24.1 | 12891 |
| 1730841960 | 24.66 | 0.6 | 2.49 | 24.08 | 24.68 | 23.92 | 19599 |
| 1730755560 | 24.06 | -0.54 | -2.20 | 25.02 | 25.02 | 23.94 | 40120 |
| 1730496360 | 24.6 | -0.88 | -3.45 | 25.28 | 25.44 | 24.58 | 20463 |
| 1730409960 | 25.48 | 0.7 | 2.82 | 24.78 | 25.66 | 24.7 | 36423 |
| 1730323560 | 24.78 | 0.14 | 0.57 | 24.32 | 25.1 | 24.22 | 17882 |
| 1730237160 | 24.64 | -0.22 | -0.88 | 25.08 | 25.24 | 24.18 | 41822 |
| 1730150760 | 24.86 | -0.62 | -2.43 | 25.5 | 25.54 | 24.86 | 15974 |
| 1729888020 | 25.48 | 0.24 | 0.95 | 25.22 | 25.5 | 24.86 | 13313 |
| 1729801560 | 25.24 | 0.26 | 1.04 | 24.82 | 25.34 | 24.82 | 31496 |
| 1729715160 | 24.98 | -0.72 | -2.80 | 25.48 | 25.52 | 24.8 | 22068 |
| 1729628760 | 25.7 | 0.5 | 1.98 | 25.02 | 25.7 | 24.82 | 30322 |
| 1729542360 | 25.2 | -0.36 | -1.41 | 25.56 | 25.86 | 24.96 | 22673 |
| 1729283160 | 25.56 | 0.24 | 0.95 | 25.32 | 25.9 | 25.02 | 20671 |
| 1729196760 | 25.32 | -0.16 | -0.63 | 25.42 | 25.42 | 24.94 | 16481 |
| 1729110360 | 25.48 | -0.22 | -0.86 | 25.64 | 25.76 | 25.04 | 20613 |
| 1729023960 | 25.7 | -0.14 | -0.54 | 26.18 | 26.18 | 25.38 | 20486 |
| 1728937620 | 25.84 | -0.04 | -0.15 | 26 | 26.02 | 25.56 | 23459 |
| 1728678360 | 25.88 | -0.12 | -0.46 | 25.92 | 26 | 25.54 | 17471 |
| 1728591960 | 26 | -0.22 | -0.84 | 26.18 | 26.18 | 25.62 | 14444 |
| 1728505560 | 26.22 | -0.08 | -0.30 | 26.2 | 26.28 | 25.58 | 22439 |
| 1728419160 | 26.3 | -0.42 | -1.57 | 26.66 | 26.66 | 25.74 | 29642 |
| 1728332760 | 26.72 | -0.16 | -0.60 | 27.08 | 27.08 | 26.6 | 9266 |
| 1728073560 | 26.88 | 0.58 | 2.21 | 26.32 | 26.94 | 26 | 21581 |
| 1727987220 | 26.3 | -0.76 | -2.81 | 26.72 | 26.72 | 26.1 | 12423 |
| 1727900820 | 27.06 | 0.14 | 0.52 | 26.9 | 27.12 | 26.32 | 19972 |
| 1727814420 | 26.92 | -0.48 | -1.75 | 27.3 | 27.48 | 26.5 | 15906 |
| 1727728020 | 27.4 | 0.34 | 1.26 | 27.2 | 27.4 | 26.78 | 18028 |
| 1727468760 | 27.06 | 0.58 | 2.19 | 26.54 | 27.08 | 26.04 | 26051 |
| 1727382360 | 26.48 | 0.74 | 2.87 | 25.88 | 26.6 | 25.72 | 25583 |
| 1727295960 | 25.74 | 0.06 | 0.23 | 25.48 | 25.76 | 25.32 | 10062 |
| 1727209560 | 25.68 | 0.1 | 0.39 | 25.58 | 25.78 | 25.38 | 12099 |
| 1727123160 | 25.58 | -0.34 | -1.31 | 25.98 | 25.98 | 25.48 | 16473 |
| 1726864020 | 25.92 | -1.52 | -5.54 | 27.24 | 27.24 | 25.62 | 47643 |
| 1726777560 | 27.44 | 0.68 | 2.54 | 26.88 | 27.44 | 26.7 | 12009 |
| 1726691220 | 26.76 | 0.12 | 0.45 | 26.78 | 26.78 | 26.4 | 4741 |
| 1726604760 | 26.64 | 0.64 | 2.46 | 26.04 | 26.64 | 25.86 | 12059 |
| 1726518420 | 26 | -0.3 | -1.14 | 26.28 | 26.28 | 25.74 | 16635 |
| 1726259160 | 26.3 | 0.78 | 3.06 | 25.84 | 26.42 | 25.5 | 15870 |
| 1726172760 | 25.52 | -0.56 | -2.15 | 25.98 | 26.28 | 25.4 | 9594 |
| 1726086360 | 26.08 | 0.22 | 0.85 | 26.04 | 26.08 | 25.7 | 5411 |
| 1725999960 | 25.86 | -0.6 | -2.27 | 26.4 | 26.4 | 25.54 | 15047 |
| 1725913620 | 26.46 | -0.04 | -0.15 | 26.3 | 26.52 | 26.02 | 11639 |
| 1725654360 | 26.5 | -0.58 | -2.14 | 26.76 | 27.08 | 26.2 | 10090 |
| 1725567960 | 27.08 | -0.36 | -1.31 | 27.42 | 27.56 | 26.64 | 14120 |
| 1725481560 | 27.44 | -0.44 | -1.58 | 27.6 | 27.6 | 27.08 | 12208 |
| 1725395160 | 27.88 | -0.58 | -2.04 | 28.26 | 28.64 | 27.56 | 12215 |
| 1725308760 | 28.46 | -0.16 | -0.56 | 28.58 | 28.64 | 28.06 | 4444 |
| 1725049560 | 28.62 | 0.62 | 2.21 | 28.24 | 28.64 | 27.92 | 20751 |
| 1724963160 | 28 | 0.38 | 1.38 | 28.04 | 28.32 | 27.66 | 13766 |
| 1724876760 | 27.62 | -0.5 | -1.78 | 28.3 | 28.3 | 27.4 | 23335 |
| 1724790420 | 28.12 | 0.2 | 0.72 | 27.92 | 28.2 | 27.8 | 16910 |
| 1724704020 | 27.92 | -0.1 | -0.36 | 28.48 | 28.48 | 27.92 | 5276 |
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
