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 | -0.03 | -0.136612021858 | 21.96 | 22.07 | 21.9 | 9733 | 21.9973145 | SP |
| 4 | -0.6078 | -2.69680270479 | 22.5378 | 23.24 | 21.9 | 51727 | 22.40920315 | SP |
| 12 | -0.465 | -2.07635632954 | 22.395 | 23.24 | 21.9 | 50964 | 22.34696917 | SP |
| 26 | -0.38 | -1.7032720753 | 22.31 | 23.24 | 21.9 | 49714 | 22.41734589 | SP |
| 52 | 0.29 | 1.34011090573 | 21.64 | 23.24 | 21.22 | 46864 | 22.17236529 | SP |
| 156 | -2.4995 | -10.231482429 | 24.4295 | 26.58 | 20.4601 | 22437 | 22.0898493 | SP |
| 260 | -3.17 | -12.6294820717 | 25.1 | 28.75 | 20.4601 | 18908 | 22.3959892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 21.9493 | -0.02 | -0.08 | 21.96 | 21.985 | 21.93 | 2602 |
| 1735601400 | 21.9659 | -0.01 | -0.06 | 21.98 | 22 | 21.94 | 7344 |
| 1735342200 | 21.98 | -0.04 | -0.20 | 22.07 | 22.07 | 21.92 | 9136 |
| 1735255800 | 22.0232 | 0.02 | 0.10 | 21.96 | 22.04 | 21.96 | 19850 |
| 1735077840 | 22.0018 | -0.25 | -1.12 | 21.955 | 22.0018 | 21.955 | 109 |
| 1734996600 | 22.2502 | -0.03 | -0.13 | 22.28 | 22.28 | 22.2346 | 201 |
| 1734737400 | 22.28 | 0.05 | 0.24 | 22.15 | 22.299 | 22.15 | 5270 |
| 1734651000 | 22.2267 | -0.04 | -0.16 | 22.28 | 22.28 | 22.2267 | 12637 |
| 1734564600 | 22.2632 | -0.16 | -0.69 | 22.4183 | 22.4621 | 22.25 | 17089 |
| 1734478200 | 22.4183 | -0.05 | -0.23 | 22.47 | 22.47 | 22.4001 | 613545 |
| 1734391800 | 22.47 | 0.07 | 0.31 | 22.4 | 22.5 | 22.4 | 215749 |
| 1734132600 | 22.4 | -0.08 | -0.34 | 22.4753 | 22.5 | 22.4 | 6560 |
| 1734046200 | 22.4753 | -0.07 | -0.33 | 22.5488 | 22.5488 | 22.47 | 3209 |
| 1733959800 | 22.5488 | 0.05 | 0.24 | 22.4945 | 22.57 | 22.4945 | 2115 |
| 1733873400 | 22.4945 | -0.03 | -0.12 | 23.24 | 23.24 | 22.4945 | 1736 |
| 1733787000 | 22.5206 | -0.06 | -0.28 | 23.14 | 23.14 | 22.5206 | 2171 |
| 1733527800 | 22.5848 | 0.05 | 0.24 | 22.5299 | 22.61 | 22.5299 | 11636 |
| 1733441400 | 22.5299 | -0.01 | -0.04 | 22.5378 | 22.54 | 22.5299 | 132 |
| 1733355000 | 22.5378 | 0.05 | 0.21 | 22.49 | 22.55 | 22.49 | 9657 |
| 1733268600 | 22.49 | -0 | -0.01 | 22.52 | 22.52 | 22.4789 | 3868 |
| 1733182200 | 22.4916 | 0.01 | 0.06 | 22.4789 | 22.51 | 22.45 | 13314 |
| 1732917840 | 22.4789 | 0.09 | 0.40 | 22.39 | 22.49 | 22.39 | 106 |
| 1732750200 | 22.39 | 0.02 | 0.07 | 22.34 | 22.43 | 22.34 | 9350 |
| 1732663800 | 22.3742 | 0 | 0.02 | 22.3698 | 22.3742 | 22.34874 | 890 |
| 1732577400 | 22.3698 | 0.1 | 0.43 | 22.32 | 22.38 | 22.32 | 5001 |
| 1732318200 | 22.274 | 0.03 | 0.12 | 22.28 | 22.29 | 22.23 | 3735 |
| 1732231800 | 22.2474 | 0.04 | 0.18 | 22.22 | 22.25 | 22.2116 | 534 |
| 1732145400 | 22.207 | -0.03 | -0.15 | 22.2 | 22.22 | 22.15 | 3673 |
| 1732059000 | 22.2397 | 0.01 | 0.05 | 22.22 | 22.26 | 22.2101 | 6292 |
| 1731972600 | 22.2281 | 0.04 | 0.17 | 22.22 | 22.24 | 22.1972 | 9480 |
| 1731713400 | 22.1897 | -0.07 | -0.32 | 22.2 | 22.21 | 22.1897 | 1951 |
| 1731627000 | 22.2606 | -0.06 | -0.28 | 22.34 | 22.34 | 22.2606 | 888 |
| 1731540600 | 22.322 | 0.01 | 0.07 | 22.335 | 22.35 | 22.3 | 1828 |
| 1731454200 | 22.3075 | -0.05 | -0.23 | 22.4 | 22.4 | 22.305 | 1102 |
| 1731367800 | 22.36 | -0.02 | -0.10 | 22.3699 | 22.38 | 22.34 | 3208 |
| 1731108600 | 22.3815 | 0 | 0.01 | 22.4 | 22.4 | 22.36 | 118923 |
| 1731022200 | 22.3786 | 0.08 | 0.37 | 22.38 | 22.3999 | 22.25 | 809621 |
| 1730935800 | 22.2966 | 0.07 | 0.30 | 22.23 | 22.3224 | 22.22 | 121952 |
| 1730849400 | 22.23 | 0.12 | 0.53 | 22.17 | 22.24 | 22.155 | 736258 |
| 1730763000 | 22.1118 | -0 | -0.01 | 22.2 | 22.2 | 22.1118 | 586 |
| 1730500200 | 22.1139 | -0.03 | -0.15 | 22.25 | 22.25 | 22.1139 | 1911 |
| 1730413800 | 22.1462 | -0.1 | -0.44 | 22.16 | 22.23 | 22.13 | 3890 |
| 1730327400 | 22.2442 | -0.05 | -0.21 | 22.36 | 22.36 | 22.2442 | 2895 |
| 1730241000 | 22.2919 | 0.02 | 0.08 | 22.3 | 22.32 | 22.2546 | 3339 |
| 1730154600 | 22.2751 | 0.01 | 0.03 | 22.32 | 22.32 | 22.275 | 3233 |
| 1729895400 | 22.268 | -0.03 | -0.12 | 22.32 | 22.38 | 22.268 | 7670 |
| 1729809000 | 22.2951 | -0.01 | -0.04 | 22.31 | 22.33 | 22.2801 | 3838 |
| 1729722600 | 22.305 | -0.07 | -0.32 | 22.39 | 22.39 | 22.2692 | 4875 |
| 1729636200 | 22.3758 | -0 | -0.01 | 22.4 | 22.4 | 22.35 | 3520 |
| 1729549800 | 22.3775 | -0.08 | -0.36 | 22.5 | 22.5 | 22.3619 | 15041 |
| 1729290600 | 22.4575 | 0.03 | 0.13 | 22.45 | 22.484 | 22.4383 | 8469 |
| 1729204200 | 22.4276 | -0.04 | -0.16 | 22.46 | 22.48 | 22.41 | 9587 |
| 1729117800 | 22.4639 | 0.02 | 0.11 | 22.401 | 22.4894 | 22.401 | 5940 |
| 1729031400 | 22.44 | -0.01 | -0.06 | 22.435 | 22.4645 | 22.39 | 21962 |
| 1728945000 | 22.453 | 0.07 | 0.33 | 22.405 | 22.46 | 22.37 | 4976 |
| 1728685800 | 22.38 | -0.02 | -0.07 | 22.34 | 22.4599 | 22.34 | 10395 |
| 1728599400 | 22.395 | 0.03 | 0.11 | 22.395 | 22.395 | 22.395 | 125 |
| 1728513000 | 22.3695 | -0.01 | -0.02 | 22.34 | 22.3695 | 22.34 | 104 |
| 1728426600 | 22.375 | 0.05 | 0.25 | 22.39 | 22.4 | 22.3466 | 32159 |
| 1728340200 | 22.3203 | -0.06 | -0.27 | 22.36 | 22.36 | 22.3203 | 1383 |
| 1728081000 | 22.3808 | -0.09 | -0.40 | 22.56 | 22.56 | 22.3401 | 16106 |
| 1727994600 | 22.47 | -0.34 | -1.48 | 22.47 | 22.47 | 22.4 | 4424 |
| 1727908200 | 22.8074 | 0.02 | 0.09 | 22.83 | 22.83 | 22.8 | 1842 |
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
