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 | 0.0513 | 0.218763326226 | 23.45 | 23.68 | 23.38 | 304442 | 23.61031485 | SP |
| 4 | -0.0387 | -0.164401019541 | 23.54 | 23.68 | 23.15 | 130969 | 23.53438741 | SP |
| 12 | 0.3813 | 1.64922145329 | 23.12 | 23.68 | 22.99 | 76282 | 23.4136772 | SP |
| 26 | -0.1787 | -0.75464527027 | 23.68 | 24.18 | 22.99 | 69740 | 23.36855096 | SP |
| 52 | 0.3513 | 1.51749460043 | 23.15 | 24.62 | 21.9511 | 63295 | 23.15167736 | SP |
| 156 | -2.8954 | -10.9687953418 | 26.3967 | 27.81 | 21.9511 | 61106 | 23.68760124 | SP |
| 260 | -2.0587 | -8.05438184664 | 25.56 | 28.19 | 20.22 | 55021 | 24.44452262 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 23.65 | 0.03 | 0.13 | 23.59 | 23.67 | 23.51 | 24425 |
| 1720823400 | 23.62 | 0.06 | 0.25 | 23.56 | 23.65 | 23.514 | 1368975 |
| 1720737000 | 23.56 | 0.07 | 0.30 | 23.5 | 23.6298 | 23.5 | 31878 |
| 1720650600 | 23.49 | 0.02 | 0.09 | 23.47 | 23.5278 | 23.4071 | 48845 |
| 1720564200 | 23.47 | -0.04 | -0.17 | 23.45 | 23.4889 | 23.38 | 48087 |
| 1720477800 | 23.51 | 0.03 | 0.13 | 23.5 | 23.51 | 23.42 | 32606 |
| 1720218600 | 23.48 | 0.09 | 0.38 | 23.34 | 23.5456 | 23.34 | 22168 |
| 1720040640 | 23.39 | 0.09 | 0.39 | 23.33 | 23.4 | 23.3 | 25343 |
| 1719959400 | 23.3 | 0.05 | 0.22 | 23.33 | 23.34 | 23.22 | 52714 |
| 1719873000 | 23.25 | -0.07 | -0.30 | 23.29 | 23.33 | 23.19 | 65134 |
| 1719613800 | 23.3195 | 0 | 0.00 | 23.3195 | 23.3195 | 23.3195 | 0 |
| 1719527400 | 23.3195 | 0.01 | 0.04 | 23.36 | 23.37 | 23.3 | 76369 |
| 1719441000 | 23.31 | -0.06 | -0.25 | 23.15 | 23.3627 | 23.15 | 176280 |
| 1719354600 | 23.3692 | -0.12 | -0.51 | 23.4 | 23.4041 | 23.34 | 53156 |
| 1719268200 | 23.49 | 0.04 | 0.17 | 23.46 | 23.5782 | 23.44 | 19904 |
| 1719009000 | 23.45 | 0.01 | 0.04 | 23.39 | 23.52 | 23.39 | 26341 |
| 1718922600 | 23.4415 | -0.07 | -0.29 | 23.4 | 23.4986 | 23.4 | 108381 |
| 1718749800 | 23.51 | 0.04 | 0.17 | 23.54 | 23.54 | 23.44 | 45870 |
| 1718663400 | 23.47 | 0.07 | 0.30 | 23.4 | 23.5 | 23.4 | 37888 |
| 1718404200 | 23.4 | -0.12 | -0.51 | 23.46 | 23.51 | 23.4 | 42229 |
| 1718317800 | 23.52 | 0.04 | 0.17 | 23.48 | 23.54 | 23.43 | 60589 |
| 1718231400 | 23.48 | 0.12 | 0.52 | 23.37 | 23.55 | 23.37 | 34290 |
| 1718145000 | 23.3579 | 0.03 | 0.12 | 23.45 | 23.45 | 23.2612 | 25408 |
| 1718058600 | 23.33 | -0.04 | -0.17 | 23.27 | 23.34 | 23.25 | 15113 |
| 1717799400 | 23.37 | -0.02 | -0.09 | 23.39 | 23.39 | 23.3 | 52823 |
| 1717713000 | 23.39 | -0.08 | -0.34 | 23.48 | 23.48 | 23.38 | 26201 |
| 1717626600 | 23.47 | 0.07 | 0.30 | 23.4 | 23.47 | 23.32 | 22862 |
| 1717540200 | 23.4 | 0.07 | 0.32 | 23.36 | 23.4192 | 23.32 | 63759 |
| 1717453800 | 23.3252 | 0.02 | 0.07 | 23.37 | 23.56 | 23.0701 | 40311 |
| 1717194600 | 23.31 | 0.15 | 0.65 | 23.13 | 23.31 | 23.13 | 62312 |
| 1717108200 | 23.16 | -0.04 | -0.17 | 23.28 | 23.28 | 23.11 | 537233 |
| 1717021800 | 23.2 | -0.04 | -0.17 | 23.15 | 23.2 | 23.09 | 35897 |
| 1716935400 | 23.24 | 0.01 | 0.03 | 23.27 | 23.28 | 23.17 | 40826 |
| 1716589800 | 23.234 | -0.09 | -0.37 | 23.21 | 23.25 | 23.17 | 18749 |
| 1716503400 | 23.32 | -0.01 | -0.04 | 23.39 | 23.39 | 23.26 | 30798 |
| 1716417000 | 23.3292 | -0.07 | -0.30 | 23.37 | 23.3799 | 23.29 | 61132 |
| 1716330600 | 23.4 | 0.05 | 0.22 | 23.42 | 23.42 | 23.36 | 35787 |
| 1716244200 | 23.3475 | -0.05 | -0.22 | 23.34 | 23.38 | 23.2957 | 10769 |
| 1715985000 | 23.4 | -0.01 | -0.04 | 23.37 | 23.41 | 23.3229 | 74544 |
| 1715898600 | 23.41 | -0.02 | -0.09 | 23.45 | 23.46 | 23.3 | 51441 |
| 1715812200 | 23.43 | 0.18 | 0.79 | 23.43 | 23.61 | 23.39 | 101310 |
| 1715725800 | 23.2467 | -0.17 | -0.74 | 23.32 | 23.335 | 23.24 | 30029 |
| 1715639400 | 23.42 | 0.13 | 0.56 | 23.32 | 23.42 | 23.14 | 81373 |
| 1715380200 | 23.29 | -0.02 | -0.10 | 23.28 | 23.38 | 23.21 | 54990 |
| 1715293800 | 23.3127 | -0.01 | -0.03 | 23.32 | 23.43 | 23.27 | 26885 |
| 1715207400 | 23.32 | -0.02 | -0.09 | 23.3 | 23.4399 | 23.26 | 26757 |
| 1715121000 | 23.34 | -0.03 | -0.13 | 23.33 | 23.39 | 23.29 | 32849 |
| 1715034600 | 23.37 | 0.12 | 0.52 | 23.28 | 23.37 | 23.24 | 25035 |
| 1714775400 | 23.25 | -0.02 | -0.09 | 23.32 | 23.35 | 23.24 | 37517 |
| 1714689000 | 23.27 | 0.19 | 0.82 | 23.11 | 23.27 | 23.1001 | 19047 |
| 1714602600 | 23.08 | 0 | 0.00 | 23.1 | 23.135 | 23.045 | 8431 |
| 1714516200 | 23.08 | 0.01 | 0.04 | 22.99 | 23.109 | 22.99 | 43675 |
| 1714429800 | 23.07 | 0.03 | 0.13 | 23.02 | 23.1399 | 23.02 | 26737 |
| 1714170600 | 23.04 | -0.06 | -0.26 | 23.04 | 23.09 | 23.02 | 23760 |
| 1714084200 | 23.1 | -0.03 | -0.13 | 23.08 | 23.1 | 23.01 | 51202 |
| 1713997800 | 23.13 | -0.02 | -0.09 | 23.13 | 23.13 | 23.1 | 22605 |
| 1713911400 | 23.15 | 0.04 | 0.17 | 23.12 | 23.1877 | 23.105 | 52147 |
| 1713825000 | 23.11 | -0.02 | -0.09 | 23.09 | 23.1295 | 23.09 | 23850 |
| 1713565800 | 23.13 | 0.05 | 0.22 | 23.15 | 23.15 | 23.062 | 18780 |
| 1713479400 | 23.08 | 0.01 | 0.04 | 23.1 | 23.1 | 23.05 | 35771 |
| 1713393000 | 23.07 | 0.03 | 0.13 | 23.11 | 23.14 | 23.07 | 46470 |
| 1713306600 | 23.04 | -0.05 | -0.22 | 23.25 | 23.25 | 23 | 33732 |
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
