We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 0.950066283694 | 22.63 | 22.85 | 22.59 | 4119432 | 22.72457724 | SP |
| 4 | 0.145 | 0.638766519824 | 22.7 | 22.85 | 22.37 | 4468862 | 22.65056123 | SP |
| 12 | 0.66 | 2.97498309669 | 22.185 | 22.85 | 22.08 | 4815318 | 22.46607742 | SP |
| 26 | -0.0685 | -0.298950400419 | 22.9135 | 23.1382 | 22.08 | 6840322 | 22.56179119 | SP |
| 52 | -0.055 | -0.240174672489 | 22.9 | 23.14 | 21.59 | 9074435 | 22.44418686 | SP |
| 156 | -3.885 | -14.5342312009 | 26.73 | 27.05 | 21.59 | 9778277 | 23.4464248 | SP |
| 260 | -2.765 | -10.7965638422 | 25.61 | 28.96 | 21.59 | 8199986 | 24.51643286 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 22.845 | 0.08 | 0.37 | 22.795 | 22.85 | 22.77 | 5873484 |
| 1721082600 | 22.76 | -0.06 | -0.24 | 22.76 | 22.79 | 22.74 | 4217641 |
| 1720823400 | 22.815 | 0.05 | 0.20 | 22.775 | 22.82 | 22.76 | 2970376 |
| 1720737000 | 22.77 | 0.12 | 0.53 | 22.78 | 22.81 | 22.76 | 5068311 |
| 1720650600 | 22.65 | 0.01 | 0.04 | 22.66 | 22.67 | 22.63 | 4269880 |
| 1720564200 | 22.64 | -0.01 | -0.04 | 22.63 | 22.656 | 22.59 | 3959114 |
| 1720477800 | 22.65 | -0.01 | -0.02 | 22.65 | 22.67 | 22.62 | 2779156 |
| 1720218600 | 22.655 | 0.1 | 0.42 | 22.62 | 22.67 | 22.59 | 3753417 |
| 1720040640 | 22.56 | 0.12 | 0.53 | 22.49 | 22.57 | 22.48 | 3276087 |
| 1719959400 | 22.44 | 0.06 | 0.27 | 22.45 | 22.47 | 22.41 | 4771397 |
| 1719873000 | 22.38 | -0.19 | -0.84 | 22.42 | 22.47 | 22.37 | 5795562 |
| 1719613800 | 22.57 | -0.1 | -0.44 | 22.705 | 22.71 | 22.57 | 8294934 |
| 1719527400 | 22.67 | 0.05 | 0.20 | 22.66 | 22.69 | 22.66 | 3487515 |
| 1719441000 | 22.625 | -0.11 | -0.48 | 22.64 | 22.66 | 22.62 | 8726160 |
| 1719354600 | 22.735 | 0.02 | 0.09 | 22.71 | 22.74 | 22.7 | 3293269 |
| 1719268200 | 22.715 | 0.02 | 0.09 | 22.7 | 22.72 | 22.68 | 5465147 |
| 1719009000 | 22.695 | -0.01 | -0.02 | 22.73 | 22.75 | 22.67 | 4466779 |
| 1718922600 | 22.7 | -0.05 | -0.22 | 22.655 | 22.7 | 22.64 | 5884610 |
| 1718749800 | 22.75 | 0.09 | 0.40 | 22.7 | 22.755 | 22.68 | 3674397 |
| 1718663400 | 22.66 | -0.09 | -0.37 | 22.65 | 22.67 | 22.63 | 4039963 |
| 1718404200 | 22.745 | 0.05 | 0.24 | 22.73 | 22.76 | 22.7149 | 5044857 |
| 1718317800 | 22.69 | 0.11 | 0.49 | 22.66 | 22.72 | 22.63 | 5289079 |
| 1718231400 | 22.58 | 0.09 | 0.40 | 22.64 | 22.685 | 22.57 | 6019399 |
| 1718145000 | 22.49 | 0.08 | 0.36 | 22.43 | 22.5 | 22.41 | 6059237 |
| 1718058600 | 22.41 | -0.03 | -0.13 | 22.42 | 22.42 | 22.39 | 3780632 |
| 1717799400 | 22.44 | -0.19 | -0.82 | 22.48 | 22.48 | 22.44 | 3964757 |
| 1717713000 | 22.625 | 0 | 0.00 | 22.6 | 22.64 | 22.59 | 9014055 |
| 1717626600 | 22.625 | 0.07 | 0.31 | 22.59 | 22.6278 | 22.5301 | 4607581 |
| 1717540200 | 22.555 | 0.09 | 0.40 | 22.52 | 22.59 | 22.51 | 3074824 |
| 1717453800 | 22.465 | 0.05 | 0.25 | 22.38 | 22.47 | 22.37 | 4907309 |
| 1717194600 | 22.41 | 0.09 | 0.38 | 22.38 | 22.42 | 22.37 | 3245236 |
| 1717108200 | 22.325 | 0.08 | 0.36 | 22.31 | 22.34 | 22.29 | 4825920 |
| 1717021800 | 22.245 | -0.09 | -0.38 | 22.28 | 22.29 | 22.22 | 4285904 |
| 1716935400 | 22.33 | -0.1 | -0.45 | 22.45 | 22.45 | 22.325 | 2230352 |
| 1716589800 | 22.43 | 0.02 | 0.09 | 22.4 | 22.43 | 22.38 | 3244566 |
| 1716503400 | 22.41 | -0.06 | -0.24 | 22.47 | 22.48 | 22.38 | 3554819 |
| 1716417000 | 22.465 | -0.01 | -0.04 | 22.44 | 22.48 | 22.43 | 4057349 |
| 1716330600 | 22.475 | 0.04 | 0.16 | 22.48 | 22.5 | 22.47 | 4359565 |
| 1716244200 | 22.44 | -0.03 | -0.11 | 22.44 | 22.46 | 22.43 | 4632145 |
| 1715985000 | 22.465 | -0.05 | -0.20 | 22.48 | 22.5 | 22.46 | 6462017 |
| 1715898600 | 22.51 | -0.03 | -0.11 | 22.55 | 22.555 | 22.51 | 4065697 |
| 1715812200 | 22.535 | 0.12 | 0.54 | 22.51 | 22.55 | 22.49 | 5211517 |
| 1715725800 | 22.415 | 0.05 | 0.22 | 22.4 | 22.42 | 22.38 | 3996081 |
| 1715639400 | 22.365 | 0.02 | 0.11 | 22.38 | 22.39 | 22.36 | 3283950 |
| 1715380200 | 22.34 | -0.05 | -0.22 | 22.365 | 22.37 | 22.33 | 3108654 |
| 1715293800 | 22.39 | 0.04 | 0.18 | 22.33 | 22.41 | 22.33 | 4041242 |
| 1715207400 | 22.35 | -0.04 | -0.16 | 22.36 | 22.37 | 22.34 | 4432757 |
| 1715121000 | 22.385 | 0.05 | 0.20 | 22.405 | 22.43 | 22.37 | 5786377 |
| 1715034600 | 22.34 | 0.01 | 0.04 | 22.335 | 22.36 | 22.32 | 6139875 |
| 1714775400 | 22.33 | 0.1 | 0.45 | 22.355 | 22.4 | 22.28 | 5525303 |
| 1714689000 | 22.23 | 0.07 | 0.34 | 22.16 | 22.24 | 22.14 | 4760235 |
| 1714602600 | 22.155 | 0 | 0.00 | 22.14 | 22.22 | 22.1087 | 7480128 |
| 1714516200 | 22.155 | -0.06 | -0.27 | 22.16 | 22.2 | 22.13 | 4977986 |
| 1714429800 | 22.215 | 0.06 | 0.27 | 22.2 | 22.23 | 22.18 | 9071824 |
| 1714170600 | 22.155 | 0.04 | 0.16 | 22.16 | 22.19 | 22.15 | 4729507 |
| 1714084200 | 22.12 | -0.05 | -0.23 | 22.09 | 22.13 | 22.08 | 6417050 |
| 1713997800 | 22.17 | -0.06 | -0.27 | 22.185 | 22.2 | 22.14 | 6640616 |
| 1713911400 | 22.23 | 0.03 | 0.14 | 22.185 | 22.27 | 22.165 | 6898119 |
| 1713825000 | 22.2 | -0.01 | -0.05 | 22.17 | 22.22 | 22.17 | 6131651 |
| 1713565800 | 22.21 | 0.04 | 0.16 | 22.22 | 22.2266 | 22.18 | 10888859 |
| 1713479400 | 22.175 | -0.05 | -0.22 | 22.22 | 22.22 | 22.16 | 11320534 |
| 1713393000 | 22.225 | 0.1 | 0.43 | 22.19 | 22.24 | 22.16 | 8512605 |
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
