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 | -0.32 | -1.43691064212 | 22.27 | 22.5 | 21.95 | 109741 | 22.35399653 | SP |
| 4 | -0.33 | -1.48114901257 | 22.28 | 22.67 | 21.65 | 155989 | 22.21672564 | SP |
| 12 | -1.16 | -5.01947209 | 23.11 | 23.63 | 21.65 | 199674 | 22.90100052 | SP |
| 26 | -1.47 | -6.27668659266 | 23.42 | 23.72 | 21.65 | 191102 | 23.18690785 | SP |
| 52 | -2.45 | -10.0409836066 | 24.4 | 24.57 | 21.65 | 221482 | 23.6681318 | SP |
| 156 | -3.1 | -12.375249501 | 25.05 | 27.17 | 21.65 | 153763 | 24.08694683 | SP |
| 260 | -3.1 | -12.375249501 | 25.05 | 27.17 | 21.65 | 153763 | 24.08694683 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 21.95 | -0.29 | -1.30 | 22.19 | 22.205 | 21.8811 | 59023 |
| 1743114600 | 22.24 | 0.06 | 0.27 | 22.24 | 22.285 | 22.2 | 135641 |
| 1743028200 | 22.18 | -0.23 | -1.03 | 22.27 | 22.33 | 22.18 | 39209 |
| 1742941800 | 22.41 | -0.04 | -0.18 | 22.41 | 22.5 | 22.41 | 223550 |
| 1742855400 | 22.45 | 0.12 | 0.54 | 22.37 | 22.47 | 22.37 | 111434 |
| 1742596200 | 22.33 | 0 | 0.00 | 22.27 | 22.38 | 22.2372 | 38872 |
| 1742509800 | 22.33 | -0.04 | -0.18 | 22.25 | 22.4236 | 22.25 | 122970 |
| 1742423400 | 22.37 | 0.09 | 0.40 | 22.3 | 22.405 | 22.29 | 41498 |
| 1742337000 | 22.28 | -0.12 | -0.54 | 22.38 | 22.38 | 22.2402 | 103980 |
| 1742250600 | 22.4 | 0.05 | 0.22 | 22.34 | 22.44 | 22.34 | 95787 |
| 1741991400 | 22.35 | 0.34 | 1.54 | 22.09 | 22.36 | 22.09 | 106463 |
| 1741905000 | 22.01 | -0.11 | -0.50 | 22.11 | 22.16 | 21.8948 | 115114 |
| 1741818600 | 22.12 | 0.18 | 0.80 | 21.99 | 22.2199 | 21.8327 | 632187 |
| 1741732200 | 21.945 | 0.15 | 0.67 | 21.8 | 22.07 | 21.75 | 199282 |
| 1741645800 | 21.8 | -0.5 | -2.24 | 22.11 | 22.12 | 21.65 | 174207 |
| 1741390200 | 22.3 | 0.11 | 0.50 | 22.17 | 22.33 | 22.02 | 59052 |
| 1741303800 | 22.19 | -0.2 | -0.89 | 22.3 | 22.38 | 22.135 | 89475 |
| 1741217400 | 22.39 | 0.17 | 0.77 | 22.19 | 22.44 | 22.1101 | 194502 |
| 1741131000 | 22.22 | -0.02 | -0.09 | 22.16 | 22.46 | 21.95 | 199917 |
| 1741044600 | 22.24 | -0.25 | -1.09 | 22.43 | 22.67 | 22.15 | 304767 |
| 1740785400 | 22.485 | 0.2 | 0.92 | 22.28 | 22.49 | 22.26 | 126396 |
| 1740699000 | 22.28 | -0.31 | -1.37 | 22.72 | 22.72 | 22.28 | 376392 |
| 1740612600 | 22.59 | 0.07 | 0.31 | 22.46 | 22.72 | 22.46 | 161387 |
| 1740526200 | 22.52 | -0.42 | -1.83 | 22.86 | 22.86 | 22.43 | 133139 |
| 1740439800 | 22.94 | -0.13 | -0.54 | 23.08 | 23.09 | 22.87 | 112744 |
| 1740180600 | 23.065 | -0.21 | -0.88 | 23.29 | 23.29 | 23.065 | 131523 |
| 1740094200 | 23.27 | -0.01 | -0.02 | 23.26 | 23.2897 | 23.21 | 137540 |
| 1740007800 | 23.275 | 0.01 | 0.04 | 23.29 | 23.29 | 23.26 | 94548 |
| 1739921400 | 23.265 | 0 | 0.02 | 23.23 | 23.29 | 23.23 | 365490 |
| 1739575800 | 23.26 | -0.01 | -0.02 | 23.24 | 23.28 | 23.24 | 82043 |
| 1739489400 | 23.265 | 0.07 | 0.32 | 23.19 | 23.2677 | 23.19 | 167283 |
| 1739403000 | 23.19 | -0.01 | -0.04 | 23.11 | 23.22 | 23.11 | 180686 |
| 1739316600 | 23.2 | -0.01 | -0.04 | 23.19 | 23.2299 | 23.19 | 114361 |
| 1739230200 | 23.21 | 0.03 | 0.13 | 23.18 | 23.23 | 23.18 | 126203 |
| 1738971000 | 23.18 | 0 | 0.00 | 23.2 | 23.215 | 23.17 | 57179 |
| 1738884600 | 23.18 | 0.01 | 0.04 | 23.2 | 23.2 | 23.165 | 100466 |
| 1738798200 | 23.17 | 0.02 | 0.09 | 23.11 | 23.17 | 23.11 | 164581 |
| 1738711800 | 23.15 | -0.07 | -0.30 | 23.18 | 23.2 | 23.12 | 400287 |
| 1738625400 | 23.22 | -0.07 | -0.30 | 23.19 | 23.26 | 23.09 | 426580 |
| 1738366200 | 23.29 | -0.03 | -0.13 | 23.32 | 23.3599 | 23.29 | 141960 |
| 1738279800 | 23.32 | 0.04 | 0.17 | 23.28 | 23.36 | 23.28 | 383033 |
| 1738193400 | 23.28 | -0.03 | -0.13 | 23.27 | 23.3199 | 23.25 | 134373 |
| 1738107000 | 23.311 | -0.08 | -0.34 | 23.3 | 23.33 | 23.25 | 75365 |
| 1738020600 | 23.39 | -0.11 | -0.47 | 23.55 | 23.55 | 23.306 | 226232 |
| 1737761400 | 23.5 | 0.01 | 0.04 | 23.54 | 23.6 | 23.48 | 145265 |
| 1737675000 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1737588600 | 23.49 | 0.09 | 0.38 | 23.42 | 23.63 | 23.42 | 172988 |
| 1737502200 | 23.4 | 0.06 | 0.26 | 23.396 | 23.4382 | 23.3503 | 85066 |
| 1737156600 | 23.34 | 0.09 | 0.39 | 23.31 | 23.4 | 23.31 | 176563 |
| 1737070200 | 23.25 | 0.02 | 0.09 | 23.27 | 23.29 | 23.23 | 237902 |
| 1736983800 | 23.23 | 0.08 | 0.35 | 23.27 | 23.28 | 23.23 | 1705199 |
| 1736897400 | 23.15 | 0.06 | 0.26 | 23.12 | 23.1799 | 23.085 | 143910 |
| 1736811000 | 23.09 | 0.02 | 0.09 | 23 | 23.1 | 22.93 | 167495 |
| 1736551800 | 23.07 | -0.08 | -0.35 | 23.09 | 23.12 | 23.01 | 154079 |
| 1736379000 | 23.15 | -0.02 | -0.09 | 23.14 | 23.18 | 23.07 | 138542 |
| 1736292600 | 23.17 | -0.1 | -0.43 | 23.31 | 23.31 | 23.13 | 284225 |
| 1736206200 | 23.27 | 0.07 | 0.30 | 23.23 | 23.3303 | 23.23 | 184190 |
| 1735947000 | 23.2 | 0.14 | 0.61 | 23.14 | 23.22 | 23.12 | 157894 |
| 1735860600 | 23.06 | 0.04 | 0.17 | 23.09 | 23.14 | 22.97 | 80201 |
| 1735687800 | 23.02 | -0.06 | -0.26 | 23.15 | 23.18 | 22.965 | 564298 |
| 1735601400 | 23.08 | -0.11 | -0.47 | 23.12 | 23.1888 | 23 | 157157 |
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
