We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.7512 | 3.37314773238 | 22.27 | 22.81 | 22.25 | 2486 | 22.46265178 | SP |
| 4 | 1.0712 | 4.88018223235 | 21.95 | 22.81 | 20.56 | 2411 | 22.04180211 | SP |
| 12 | 0.6112 | 2.72735385988 | 22.41 | 22.81 | 20.56 | 1890 | 22.10293047 | SP |
| 26 | 1.8712 | 8.84728132388 | 21.15 | 22.81 | 19.26 | 1740 | 21.80622145 | SP |
| 52 | 3.2312 | 16.3274381001 | 19.79 | 22.81 | 18.7179 | 2254 | 20.78578888 | SP |
| 156 | -1.2988 | -5.34046052632 | 24.32 | 25.0156 | 16.86 | 5170 | 20.46943627 | SP |
| 260 | 2.3012 | 11.1061776062 | 20.72 | 25.43 | 14.84 | 6853 | 20.3312181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 23.0212 | 0.42 | 1.84 | 22.81 | 23.0212 | 22.81 | 19 |
| 1724365800 | 22.6057 | -0.14 | -0.60 | 22.78 | 22.78 | 22.6 | 608 |
| 1724279400 | 22.7424 | 0.17 | 0.73 | 22.68 | 22.7424 | 22.68 | 1401 |
| 1724193000 | 22.5769 | -0.04 | -0.16 | 22.61 | 22.61 | 22.57 | 1012 |
| 1724106600 | 22.6142 | 0.28 | 1.24 | 22.55 | 22.6142 | 22.55 | 2108 |
| 1723847400 | 22.3375 | 0.18 | 0.80 | 22.27 | 22.3375 | 22.25 | 7303 |
| 1723761000 | 22.16 | 0.23 | 1.04 | 22.11 | 22.21 | 22.11 | 5663 |
| 1723674600 | 21.9318 | 0.01 | 0.03 | 21.93 | 21.9318 | 21.87 | 1701 |
| 1723588200 | 21.9255 | 0.27 | 1.23 | 21.84 | 21.9255 | 21.84 | 19355 |
| 1723501800 | 21.659 | 0.02 | 0.10 | 21.63 | 21.67 | 21.6 | 1068 |
| 1723242600 | 21.6365 | 0.08 | 0.36 | 21.48 | 21.6365 | 21.47 | 1150 |
| 1723156200 | 21.5596 | 0.41 | 1.93 | 21.4 | 21.5667 | 21.4 | 2011 |
| 1723069800 | 21.1523 | 0.11 | 0.51 | 21.47 | 21.47 | 21.1523 | 9 |
| 1722983400 | 21.0442 | -0 | -0.02 | 21.0442 | 21.0442 | 21.0442 | 57 |
| 1722897000 | 21.0491 | -0.44 | -2.02 | 20.56 | 21.0491 | 20.56 | 18 |
| 1722637800 | 21.4841 | -0.23 | -1.06 | 21.38 | 21.4841 | 21.36 | 2328 |
| 1722551400 | 21.715 | -0.47 | -2.12 | 21.75 | 21.75 | 21.715 | 99 |
| 1722465000 | 22.1843 | 0.29 | 1.35 | 22.17 | 22.1843 | 22.17 | 500 |
| 1722378600 | 21.8894 | 0.03 | 0.14 | 21.87 | 21.8894 | 21.85 | 143 |
| 1722292200 | 21.858 | -0.07 | -0.30 | 21.91 | 21.91 | 21.8 | 876 |
| 1722033000 | 21.9248 | 0.25 | 1.17 | 21.95 | 21.95 | 21.9 | 800 |
| 1721946600 | 21.6716 | -0.05 | -0.24 | 21.7 | 21.719 | 21.6716 | 434 |
| 1721860200 | 21.7241 | -0.18 | -0.83 | 21.7241 | 21.7241 | 21.7241 | 1 |
| 1721773800 | 21.9052 | -0.24 | -1.09 | 21.9499 | 21.96 | 21.9052 | 608 |
| 1721687400 | 22.1466 | 0.21 | 0.94 | 22.1466 | 22.1466 | 22.1466 | 16 |
| 1721428200 | 21.9395 | -0.15 | -0.67 | 21.9395 | 21.9395 | 21.9395 | 3 |
| 1721341800 | 22.0881 | -0.15 | -0.68 | 22.0881 | 22.0881 | 22.0881 | 4 |
| 1721255400 | 22.24 | -0.12 | -0.53 | 22.21 | 22.3026 | 22.21 | 5978 |
| 1721169000 | 22.3591 | 0.08 | 0.35 | 22.26 | 22.3591 | 22.22 | 230 |
| 1721082600 | 22.2803 | -0.19 | -0.86 | 22.41 | 22.41 | 22.2803 | 112 |
| 1720823400 | 22.4743 | 0.16 | 0.73 | 22.4 | 22.52 | 22.4 | 453 |
| 1720737000 | 22.3122 | 0.14 | 0.64 | 22.32 | 22.32 | 22.3122 | 166 |
| 1720650600 | 22.17 | 0.18 | 0.82 | 22.09 | 22.17 | 22.09 | 4919 |
| 1720564200 | 21.99 | -0.01 | -0.05 | 22 | 22.03 | 21.99 | 783 |
| 1720477800 | 22 | -0.1 | -0.43 | 22.09 | 22.09 | 22 | 554 |
| 1720218600 | 22.0951 | 0.07 | 0.34 | 22.19 | 22.19 | 22.01 | 349 |
| 1720040640 | 22.021 | 0.23 | 1.06 | 22.061 | 22.061 | 22.021 | 564 |
| 1719959400 | 21.79 | 0.04 | 0.18 | 21.75 | 21.79 | 21.71 | 1957 |
| 1719873000 | 21.751 | 0.09 | 0.42 | 21.82 | 21.82 | 21.74 | 4808 |
| 1719613800 | 21.66 | 0 | 0.00 | 21.66 | 21.66 | 21.66 | 0 |
| 1719527400 | 21.66 | 0 | 0.00 | 21.67 | 21.74 | 21.64 | 1834 |
| 1719441000 | 21.66 | -0.16 | -0.73 | 21.71 | 21.71 | 21.64 | 796 |
| 1719354600 | 21.82 | -0.01 | -0.05 | 21.81 | 21.83 | 21.8 | 3724 |
| 1719268200 | 21.831 | 0.14 | 0.65 | 21.75 | 21.95 | 21.75 | 2387 |
| 1719009000 | 21.69 | -0.48 | -2.17 | 21.76 | 21.76 | 21.69 | 650 |
| 1718922600 | 22.17 | -0.04 | -0.18 | 22.21 | 22.21 | 22.17 | 4456 |
| 1718749800 | 22.21 | 0.03 | 0.13 | 22.18 | 22.22 | 22.18 | 1724 |
| 1718663400 | 22.181 | 0.06 | 0.29 | 22.07 | 22.19 | 22.07 | 1461 |
| 1718404200 | 22.1163 | -0.12 | -0.56 | 22.1 | 22.1163 | 22.04 | 916 |
| 1718317800 | 22.2403 | -0.17 | -0.78 | 22.2 | 22.2403 | 22.2 | 907 |
| 1718231400 | 22.4149 | 0.22 | 0.99 | 22.51 | 22.53 | 22.4149 | 1455 |
| 1718145000 | 22.1958 | -0.26 | -1.17 | 22.19 | 22.1958 | 22.19 | 586 |
| 1718058600 | 22.4575 | 0.02 | 0.07 | 22.37 | 22.46 | 22.37 | 813 |
| 1717799400 | 22.4417 | -0.25 | -1.08 | 22.47 | 22.5601 | 22.4417 | 12124 |
| 1717713000 | 22.6877 | 0.17 | 0.77 | 22.61 | 22.6877 | 22.6 | 1742 |
| 1717626600 | 22.515 | 0.1 | 0.46 | 22.48 | 22.52 | 22.48 | 1002 |
| 1717540200 | 22.4108 | -0.21 | -0.92 | 22.43 | 22.43 | 22.4108 | 111 |
| 1717453800 | 22.6192 | 0.22 | 0.97 | 22.6 | 22.6192 | 22.56 | 385 |
| 1717194600 | 22.4014 | 0.03 | 0.14 | 22.41 | 22.41 | 22.245 | 522 |
| 1717108200 | 22.369 | 0.11 | 0.47 | 22.37 | 22.42 | 22.31 | 1704 |
| 1717021800 | 22.2634 | -0.3 | -1.34 | 22.26 | 22.2634 | 22.26 | 1800 |
| 1716935400 | 22.5662 | 0.05 | 0.22 | 22.5944 | 22.625 | 22.54 | 2212 |
| 1716589800 | 22.516 | 0.2 | 0.87 | 22.4815 | 22.53 | 22.48 | 1107 |
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
