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 | -0.5902 | -2.5243798118 | 23.38 | 23.66 | 22.6474 | 10851 | 23.16155711 | SP |
| 4 | -0.7902 | -3.35114503817 | 23.58 | 24.25 | 22.6474 | 13544 | 23.70813465 | SP |
| 12 | 1.0598 | 4.87712839393 | 21.73 | 24.25 | 21.345 | 10142 | 23.10137972 | SP |
| 26 | 2.2098 | 10.7376093294 | 20.58 | 24.25 | 20.2074 | 7998 | 22.48242706 | SP |
| 52 | 3.9698 | 21.0935175345 | 18.82 | 24.25 | 15.98 | 9170 | 20.20924897 | SP |
| 156 | 0.5498 | 2.47212230216 | 22.24 | 24.25 | 13.1087 | 4262 | 19.61630288 | SP |
| 260 | 2.5098 | 12.375739645 | 20.28 | 24.25 | 13.1087 | 4279 | 19.7148609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 22.8015 | 0.15 | 0.68 | 22.89 | 22.89 | 22.78 | 18174 |
| 1721946600 | 22.6474 | -0.01 | -0.06 | 22.72 | 23.08 | 22.6474 | 2973 |
| 1721860200 | 22.66 | -0.85 | -3.62 | 23.16 | 23.16 | 22.66 | 3660 |
| 1721773800 | 23.51 | 0.11 | 0.47 | 23.38 | 23.66 | 23.38 | 26234 |
| 1721687400 | 23.4001 | 0.32 | 1.38 | 23.38 | 23.4001 | 23.23 | 3215 |
| 1721428200 | 23.0805 | -0.1 | -0.43 | 23.075 | 23.14 | 23.02 | 3604 |
| 1721341800 | 23.1808 | -0.28 | -1.20 | 23.62 | 23.62 | 23.09 | 25553 |
| 1721255400 | 23.4622 | -0.75 | -3.09 | 23.77 | 23.81 | 23.4 | 7068 |
| 1721169000 | 24.21 | 0.08 | 0.33 | 24.22 | 24.25 | 24.15 | 8596 |
| 1721082600 | 24.13 | 0.08 | 0.33 | 24.12 | 24.25 | 24.03 | 26241 |
| 1720823400 | 24.05 | 0.15 | 0.63 | 23.94 | 24.2 | 23.94 | 27859 |
| 1720737000 | 23.9 | -0.13 | -0.53 | 24.15 | 24.159 | 23.7702 | 12642 |
| 1720650600 | 24.0284 | 0.15 | 0.64 | 24.01 | 24.0284 | 23.82 | 29325 |
| 1720564200 | 23.8761 | -0.1 | -0.42 | 24.08 | 24.08 | 23.8 | 30260 |
| 1720477800 | 23.9757 | 0.07 | 0.27 | 23.97 | 24.029 | 23.88 | 18054 |
| 1720218600 | 23.91 | 0.14 | 0.59 | 23.84 | 23.94 | 23.84 | 3521 |
| 1720040640 | 23.7706 | 0.18 | 0.77 | 23.61 | 23.7799 | 23.61 | 5666 |
| 1719959400 | 23.5899 | 0.03 | 0.13 | 23.42 | 23.5899 | 23.4115 | 4075 |
| 1719873000 | 23.5586 | 0.08 | 0.33 | 23.58 | 23.58 | 23.501 | 611 |
| 1719613800 | 23.4804 | 0.02 | 0.07 | 23.56 | 23.56 | 23.4 | 5283 |
| 1719527400 | 23.4629 | 0.09 | 0.40 | 23.37 | 23.53 | 23.37 | 6582 |
| 1719441000 | 23.37 | 0.07 | 0.29 | 23.26 | 23.3999 | 23.26 | 46009 |
| 1719354600 | 23.3024 | 0.22 | 0.97 | 23.18 | 23.34 | 23.18 | 2771 |
| 1719268200 | 23.0791 | -0.08 | -0.34 | 23.19 | 23.34 | 23.0791 | 640 |
| 1719009000 | 23.1581 | -0.1 | -0.41 | 23.17 | 23.17 | 23.08 | 2771 |
| 1718922600 | 23.2535 | -0.13 | -0.56 | 23.48 | 23.48 | 23.1905 | 19277 |
| 1718749800 | 23.3842 | 0.04 | 0.16 | 23.37 | 23.3901 | 23.3537 | 3107 |
| 1718663400 | 23.3476 | 0.23 | 1.00 | 23.15 | 23.3784 | 23.15 | 2006 |
| 1718404200 | 23.1164 | -0.04 | -0.19 | 23.03 | 23.13 | 23.03 | 4680 |
| 1718317800 | 23.16 | 0.03 | 0.13 | 23.28 | 23.28 | 23.04 | 2659 |
| 1718231400 | 23.13 | 0.54 | 2.41 | 22.99 | 23.13 | 22.99 | 4393 |
| 1718145000 | 22.5856 | 0.07 | 0.30 | 22.49 | 22.594 | 22.44 | 92613 |
| 1718058600 | 22.5176 | 0.13 | 0.58 | 22.35 | 22.57 | 22.35 | 2540 |
| 1717799400 | 22.3878 | -0.03 | -0.14 | 22.38 | 22.45 | 22.32 | 5237 |
| 1717713000 | 22.42 | 0.06 | 0.29 | 22.43 | 22.4899 | 22.38 | 4080 |
| 1717626600 | 22.3561 | 0.53 | 2.43 | 22.06 | 22.3561 | 21.87 | 7969 |
| 1717540200 | 21.8264 | 0.09 | 0.39 | 21.73 | 21.84 | 21.72 | 3944 |
| 1717453800 | 21.7414 | 0.1 | 0.47 | 21.83 | 21.88 | 21.66 | 2712 |
| 1717194600 | 21.64 | -0.11 | -0.52 | 21.77 | 21.8 | 21.345 | 4663 |
| 1717108200 | 21.7538 | -0.38 | -1.73 | 22.09 | 22.09 | 21.7538 | 14233 |
| 1717021800 | 22.1369 | -0.14 | -0.62 | 22.07 | 22.2 | 22.07 | 3427 |
| 1716935400 | 22.2745 | 0.07 | 0.30 | 22.35 | 22.35 | 22.19 | 4924 |
| 1716589800 | 22.2069 | 0.03 | 0.11 | 22.22 | 22.29 | 22.18 | 4726 |
| 1716503400 | 22.1819 | -0.14 | -0.62 | 22.6 | 22.6 | 22.1 | 10714 |
| 1716417000 | 22.32 | -0.01 | -0.03 | 22.355 | 22.36 | 22.2 | 7479 |
| 1716330600 | 22.3257 | -0.01 | -0.05 | 22.23 | 22.33 | 22.22 | 5702 |
| 1716244200 | 22.3374 | 0.12 | 0.54 | 22.26 | 22.37 | 22.26 | 6404 |
| 1715985000 | 22.218 | -0.05 | -0.21 | 22.28 | 22.29 | 22.1692 | 5857 |
| 1715898600 | 22.2637 | -0.08 | -0.37 | 22.37 | 22.37 | 22.2637 | 5093 |
| 1715812200 | 22.346 | 0.39 | 1.78 | 22.14 | 22.346 | 22.14 | 3329 |
| 1715725800 | 21.9555 | 0.21 | 0.96 | 21.76 | 21.9555 | 21.76 | 1676 |
| 1715639400 | 21.7463 | 0.01 | 0.02 | 21.85 | 21.85 | 21.7 | 1815 |
| 1715380200 | 21.7412 | -0 | -0.01 | 21.84 | 21.84 | 21.71 | 2639 |
| 1715293800 | 21.7436 | 0.06 | 0.27 | 21.69 | 21.8 | 21.69 | 11233 |
| 1715207400 | 21.6844 | -0.12 | -0.56 | 21.6 | 21.74 | 21.6 | 2736 |
| 1715121000 | 21.806 | -0.09 | -0.40 | 21.9 | 21.9 | 21.76 | 3599 |
| 1715034600 | 21.893 | 0.36 | 1.68 | 21.73 | 21.91 | 21.73 | 1230 |
| 1714775400 | 21.5305 | 0.38 | 1.81 | 21.55 | 21.55 | 21.43 | 4495 |
| 1714689000 | 21.1478 | 0.16 | 0.78 | 21.16 | 21.16 | 20.93 | 2195 |
| 1714602600 | 20.9851 | 0.04 | 0.17 | 20.91 | 21.4 | 20.86 | 10140 |
| 1714516200 | 20.9492 | -0.41 | -1.93 | 21.275 | 21.275 | 20.9492 | 4034 |
| 1714429800 | 21.3625 | -0.06 | -0.30 | 21.47 | 21.47 | 21.271 | 4362 |
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
