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 | -0.05 | -0.226039783002 | 22.12 | 22.125 | 22.01 | 1793 | 22.08921511 | SP |
| 4 | -0.41 | -1.82384341637 | 22.48 | 22.52 | 21.9901 | 2197 | 22.28725608 | SP |
| 12 | -0.48 | -2.12860310421 | 22.55 | 22.9799 | 21.9901 | 3042 | 22.43863024 | SP |
| 26 | 0.19 | 0.868372943327 | 21.88 | 22.9799 | 21.73 | 3185 | 22.28473902 | SP |
| 52 | 0.11 | 0.500910746812 | 21.96 | 22.9799 | 21.7 | 3886 | 22.07982262 | SP |
| 156 | -2.6 | -10.5391163356 | 24.67 | 25.09 | 21.08 | 26379 | 23.57691128 | SP |
| 260 | -0.02 | -0.0905387052965 | 22.09 | 25.09 | 21.08 | 28454 | 23.74892723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 22.07 | -0.01 | -0.05 | 22.08 | 22.08 | 22.01 | 2431 |
| 1732231800 | 22.08 | -0.01 | -0.05 | 22.06 | 22.1099 | 22.05 | 1498 |
| 1732145400 | 22.09 | -0.04 | -0.16 | 22.08 | 22.11 | 22.0401 | 1154 |
| 1732059000 | 22.125 | 0.05 | 0.20 | 22.11 | 22.125 | 22.08 | 999 |
| 1731972600 | 22.08 | -0.05 | -0.20 | 22.11 | 22.11 | 22.05 | 4733 |
| 1731713400 | 22.125 | 0.06 | 0.27 | 22.12 | 22.125 | 22.09 | 581 |
| 1731627000 | 22.065 | -0.04 | -0.18 | 22.15 | 22.15 | 22.065 | 128 |
| 1731540600 | 22.1054 | -0 | -0.02 | 22.18 | 22.18 | 21.9901 | 1900 |
| 1731454200 | 22.11 | -0.04 | -0.16 | 22.11 | 22.11 | 22.06 | 3452 |
| 1731367800 | 22.1459 | -0.09 | -0.42 | 22.18 | 22.18 | 22.1459 | 398 |
| 1731108600 | 22.24 | -0.1 | -0.43 | 22.27 | 22.27 | 22.19 | 2169 |
| 1731022200 | 22.335 | 0.16 | 0.70 | 22.38 | 22.423 | 22.3283 | 2808 |
| 1730935800 | 22.18 | -0.27 | -1.20 | 22.25 | 22.25 | 22.04 | 4632 |
| 1730849400 | 22.45 | -0.07 | -0.31 | 22.5 | 22.51 | 22.45 | 5465 |
| 1730763000 | 22.52 | 0.14 | 0.63 | 22.52 | 22.52 | 22.4405 | 6685 |
| 1730500200 | 22.38 | -0.05 | -0.22 | 22.43 | 22.43 | 22.35 | 1363 |
| 1730413800 | 22.43 | -0.02 | -0.09 | 22.45 | 22.45 | 22.39 | 2818 |
| 1730327400 | 22.45 | 0.05 | 0.22 | 22.41 | 22.45 | 22.3605 | 1378 |
| 1730241000 | 22.4 | 0.01 | 0.07 | 22.35 | 22.4 | 22.35 | 585 |
| 1730154600 | 22.385 | -0.05 | -0.20 | 22.42 | 22.42 | 22.385 | 408 |
| 1729895400 | 22.43 | -0.02 | -0.07 | 22.48 | 22.48 | 22.43 | 1085 |
| 1729809000 | 22.445 | 0.02 | 0.09 | 22.45 | 22.45 | 22.29 | 4463 |
| 1729722600 | 22.425 | -0.03 | -0.11 | 22.39 | 22.425 | 22.39 | 428 |
| 1729636200 | 22.45 | 0.09 | 0.40 | 22.45 | 22.46 | 22.41 | 1517 |
| 1729549800 | 22.36 | -0.05 | -0.22 | 22.4 | 22.4 | 22.33 | 354 |
| 1729290600 | 22.41 | 0.05 | 0.25 | 22.44 | 22.45 | 22.38 | 430 |
| 1729204200 | 22.355 | 0.02 | 0.09 | 22.31 | 22.37 | 22.31 | 1807 |
| 1729117800 | 22.335 | 0.01 | 0.02 | 22.33 | 22.38 | 22.3 | 1917 |
| 1729031400 | 22.33 | -0.12 | -0.53 | 22.39 | 22.39 | 22.33 | 2414 |
| 1728945000 | 22.45 | -0.1 | -0.44 | 22.58 | 22.58 | 22.43 | 3462 |
| 1728685800 | 22.55 | 0.07 | 0.29 | 22.51 | 22.56 | 22.51 | 1035 |
| 1728599400 | 22.485 | 0.05 | 0.25 | 22.45 | 22.49 | 22.45 | 567 |
| 1728513000 | 22.43 | -0.08 | -0.33 | 22.44 | 22.49 | 22.43 | 757 |
| 1728426600 | 22.505 | 0.04 | 0.16 | 22.57 | 22.57 | 22.47 | 1858 |
| 1728340200 | 22.47 | 0.05 | 0.22 | 22.51 | 22.54 | 22.44 | 4778 |
| 1728081000 | 22.42 | -0.17 | -0.73 | 22.46 | 22.48 | 22.3801 | 4586 |
| 1727994600 | 22.585 | -0.06 | -0.24 | 22.57 | 22.65 | 22.55 | 1673 |
| 1727908200 | 22.64 | -0.03 | -0.11 | 22.66 | 22.69 | 22.64 | 1574 |
| 1727821800 | 22.665 | -0.14 | -0.59 | 22.68 | 22.7 | 22.63 | 4144 |
| 1727735400 | 22.8 | -0.11 | -0.48 | 22.85 | 22.85 | 22.8 | 5229 |
| 1727476200 | 22.91 | -0.03 | -0.13 | 22.92 | 22.929 | 22.87 | 1903 |
| 1727389800 | 22.94 | 0.17 | 0.72 | 22.87 | 22.9799 | 22.87 | 5299 |
| 1727303400 | 22.775 | 0.02 | 0.11 | 22.8 | 22.8 | 22.73 | 823 |
| 1727217000 | 22.75 | 0.11 | 0.49 | 22.76 | 22.76 | 22.73 | 2642 |
| 1727130600 | 22.64 | -0.03 | -0.13 | 22.67 | 22.69 | 22.63 | 1095 |
| 1726871400 | 22.67 | 0.07 | 0.31 | 22.65 | 22.67 | 22.6382 | 1617 |
| 1726785000 | 22.6 | 0.11 | 0.47 | 22.58 | 22.6 | 22.5401 | 2522 |
| 1726698600 | 22.495 | 0.05 | 0.20 | 22.56 | 22.56 | 22.495 | 3226 |
| 1726612200 | 22.45 | 0.05 | 0.22 | 22.46 | 22.46 | 22.45 | 382 |
| 1726525800 | 22.4 | -0.08 | -0.36 | 22.53 | 22.53 | 22.4 | 671 |
| 1726266600 | 22.48 | 0.02 | 0.11 | 22.53 | 22.53 | 22.475 | 3659 |
| 1726180200 | 22.4564 | 0.07 | 0.30 | 22.47 | 22.47 | 22.37 | 4277 |
| 1726093800 | 22.39 | 0.06 | 0.27 | 22.42 | 22.448 | 22.3501 | 47153 |
| 1726007400 | 22.33 | -0.08 | -0.33 | 22.42 | 22.421 | 22.33 | 1189 |
| 1725921000 | 22.405 | -0.12 | -0.51 | 22.43 | 22.48 | 22.38 | 7750 |
| 1725661800 | 22.52 | -0.01 | -0.02 | 22.53 | 22.53 | 22.52 | 396 |
| 1725575400 | 22.525 | 0.1 | 0.47 | 22.53 | 22.53 | 22.47 | 1447 |
| 1725489000 | 22.42 | 0.03 | 0.11 | 22.4 | 22.42 | 22.4 | 498 |
| 1725402600 | 22.395 | -0.12 | -0.51 | 22.36 | 22.43 | 22.36 | 4409 |
| 1725057000 | 22.51 | 0.04 | 0.18 | 22.55 | 22.55 | 22.475 | 3736 |
| 1724970600 | 22.47 | 0.11 | 0.47 | 22.47 | 22.4746 | 22.45 | 9507 |
| 1724884200 | 22.365 | -0.12 | -0.51 | 22.35 | 22.37 | 22.35 | 646 |
| 1724797800 | 22.48 | 0.07 | 0.31 | 22.38 | 22.48 | 22.35 | 12951 |
| 1724711400 | 22.41 | -0.05 | -0.22 | 22.41 | 22.43 | 22.39 | 3474 |
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
