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 | -0.32 | -1.57557853274 | 20.31 | 21.1939 | 20 | 8932 | 20.67862253 | SP |
| 4 | -1 | -4.76417341591 | 20.99 | 21.5161 | 19.64 | 9415 | 20.60559433 | SP |
| 12 | -1.43 | -6.67600373483 | 21.42 | 22.9 | 19.64 | 11230 | 21.47522525 | SP |
| 26 | -0.58 | -2.8196402528 | 20.57 | 22.92 | 19.64 | 11886 | 21.29830481 | SP |
| 52 | -0.49 | -2.392578125 | 20.48 | 22.92 | 17.13 | 13126 | 20.28390323 | SP |
| 156 | -3.27 | -14.0584694755 | 23.26 | 24.72 | 14.9501 | 50885 | 18.86506258 | SP |
| 260 | 5.59 | 38.8194444444 | 14.4 | 34.54 | 12.74 | 104546 | 25.11053205 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 19.99 | -0.63 | -3.07 | 20.47 | 20.47 | 19.985 | 3293 |
| 1743114600 | 20.6235 | -0.06 | -0.27 | 20.56 | 20.695 | 20.56 | 3806 |
| 1743028200 | 20.68 | -0.24 | -1.15 | 20.95 | 21.1939 | 20.0001 | 5041 |
| 1742941800 | 20.92 | 0.06 | 0.29 | 20.98 | 21 | 20.8725 | 6254 |
| 1742855400 | 20.86 | 0.38 | 1.86 | 20.76 | 20.86 | 20.01 | 12012 |
| 1742596200 | 20.48 | -0.02 | -0.11 | 20.31 | 20.48 | 20.22 | 17548 |
| 1742509800 | 20.5031 | 0 | 0.02 | 20.34 | 20.606495 | 20.34 | 2678 |
| 1742423400 | 20.5 | 0.15 | 0.74 | 20.28 | 20.62 | 20.2487 | 9367 |
| 1742337000 | 20.35 | -0.31 | -1.50 | 20.53 | 20.6424 | 20.29 | 5928 |
| 1742250600 | 20.66 | 0.53 | 2.63 | 20.23 | 20.72 | 20.1599 | 10640 |
| 1741991400 | 20.13 | 0.49 | 2.49 | 19.97 | 20.1379 | 19.93 | 5236 |
| 1741905000 | 19.64 | -0.44 | -2.18 | 19.87 | 19.92 | 19.64 | 7455 |
| 1741818600 | 20.0769 | -0.04 | -0.21 | 20.19 | 20.3054 | 19.92 | 23558 |
| 1741732200 | 20.12 | -0.19 | -0.94 | 20.31 | 20.4509 | 19.98 | 4893 |
| 1741645800 | 20.31 | -0.79 | -3.74 | 20.73 | 20.82 | 20.1903 | 8728 |
| 1741390200 | 21.0983 | 0.28 | 1.34 | 20.89 | 21.1155 | 20.71 | 6951 |
| 1741303800 | 20.82 | -0.57 | -2.66 | 21.03 | 21.21 | 20.75 | 6992 |
| 1741217400 | 21.3898 | 0.52 | 2.49 | 21.1 | 21.3898 | 21.02 | 7678 |
| 1741131000 | 20.87 | -0.1 | -0.48 | 20.84 | 21.0938 | 20.48 | 16826 |
| 1741044600 | 20.97 | -0.19 | -0.90 | 21.4 | 21.5161 | 20.93 | 21928 |
| 1740785400 | 21.16 | 0.02 | 0.09 | 20.99 | 21.1859 | 20.9251 | 4786 |
| 1740699000 | 21.1403 | -0.31 | -1.44 | 21.46 | 21.74 | 21.14 | 8996 |
| 1740612600 | 21.45 | -0.38 | -1.74 | 21.55 | 21.73 | 21.44 | 13734 |
| 1740526200 | 21.8304 | -0.27 | -1.21 | 22 | 22.0409 | 21.6033 | 52348 |
| 1740439800 | 22.0969 | -0.1 | -0.46 | 22.31 | 22.3861 | 22.05 | 6476 |
| 1740180600 | 22.2 | -0.47 | -2.07 | 22.72 | 22.872 | 22.13 | 5032 |
| 1740094200 | 22.67 | 0.16 | 0.71 | 22.56 | 22.67 | 22.4 | 18824 |
| 1740007800 | 22.51 | -0.12 | -0.53 | 22.6 | 22.87 | 22.43 | 7918 |
| 1739921400 | 22.63 | 0.02 | 0.08 | 22.65 | 22.9 | 22.6175 | 60668 |
| 1739575800 | 22.6111 | 0.22 | 0.99 | 22.68 | 22.78 | 22.59 | 9344 |
| 1739489400 | 22.39 | 0.12 | 0.54 | 22.26 | 22.4299 | 22.2 | 29427 |
| 1739403000 | 22.27 | 0.14 | 0.63 | 21.82 | 22.27 | 21.82 | 6794 |
| 1739316600 | 22.13 | -0.33 | -1.47 | 22.3 | 22.3 | 22.11 | 10071 |
| 1739230200 | 22.46 | 0.23 | 1.03 | 22.56 | 22.56 | 22.43 | 4313 |
| 1738971000 | 22.23 | 0.27 | 1.23 | 22.21 | 22.455 | 22.21 | 8829 |
| 1738884600 | 21.96 | 0.11 | 0.50 | 21.83 | 21.99 | 21.828 | 6670 |
| 1738798200 | 21.85 | -0.14 | -0.64 | 21.87 | 21.98 | 21.815 | 4935 |
| 1738711800 | 21.99 | 0.28 | 1.29 | 21.86 | 22 | 21.86 | 5483 |
| 1738625400 | 21.71 | -0.02 | -0.09 | 21.34 | 21.85 | 21.2574 | 5815 |
| 1738366200 | 21.73 | -0.19 | -0.87 | 22 | 22.02 | 21.73 | 13043 |
| 1738279800 | 21.92 | 0.19 | 0.87 | 21.82 | 22.025 | 21.82 | 14970 |
| 1738193400 | 21.73 | -0.1 | -0.46 | 21.86 | 21.86 | 21.67 | 4392 |
| 1738107000 | 21.83 | 0.3 | 1.39 | 21.63 | 21.835 | 21.62 | 8357 |
| 1738020600 | 21.5314 | -0.14 | -0.64 | 21.48 | 21.64 | 21.47 | 9994 |
| 1737761400 | 21.67 | 0.49 | 2.31 | 21.74 | 21.785 | 21.654 | 5519 |
| 1737675000 | 21.18 | 0 | 0.00 | 21.18 | 21.18 | 21.18 | 0 |
| 1737588600 | 21.18 | -0.25 | -1.17 | 21.39 | 21.39 | 21.18 | 12188 |
| 1737502200 | 21.43 | 0.08 | 0.35 | 21.57 | 21.57 | 21.41 | 6502 |
| 1737156600 | 21.3542 | 0.2 | 0.97 | 21.37 | 21.4462 | 21.33 | 7466 |
| 1737070200 | 21.15 | 0.06 | 0.26 | 21.07 | 21.2021 | 21.04 | 7973 |
| 1736983800 | 21.0943 | 0.45 | 2.18 | 21.06 | 21.1571 | 21.05 | 7788 |
| 1736897400 | 20.645 | 0.25 | 1.20 | 20.63 | 20.744 | 20.54 | 24387 |
| 1736811000 | 20.4 | -0.13 | -0.63 | 20.32 | 20.4 | 20.25 | 5709 |
| 1736551800 | 20.53 | -0.5 | -2.38 | 20.78 | 20.78 | 20.47 | 5076 |
| 1736379000 | 21.03 | -0.35 | -1.63 | 21.18 | 21.18 | 20.885 | 12693 |
| 1736292600 | 21.3795 | -0.2 | -0.93 | 21.7 | 21.7 | 21.3795 | 3997 |
| 1736206200 | 21.58 | 0.04 | 0.19 | 21.75 | 21.75 | 21.52 | 16517 |
| 1735947000 | 21.54 | 0.25 | 1.17 | 21.42 | 21.5735 | 21.36 | 8333 |
| 1735860600 | 21.29 | -0.15 | -0.70 | 21.43 | 21.45 | 21.211 | 33583 |
| 1735687800 | 21.44 | -0.04 | -0.19 | 21.59 | 21.6401 | 21.422 | 16233 |
| 1735601400 | 21.48 | -0.15 | -0.70 | 21.39 | 21.53 | 21.28 | 16726 |
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
