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 | -0.1 | -0.440334654337 | 22.71 | 22.72 | 22.3301 | 519015 | 22.47958565 | SP |
| 4 | 0.23 | 1.02770330652 | 22.38 | 22.85 | 22.1914 | 447888 | 22.5249278 | SP |
| 12 | -0.3 | -1.30947184636 | 22.91 | 23.237182 | 22.1914 | 496015 | 22.73008655 | SP |
| 26 | 1.51 | 7.15639810427 | 21.1 | 23.237182 | 20.765 | 430501 | 22.29576663 | SP |
| 52 | 2.19 | 10.7247796278 | 20.42 | 23.237182 | 20.1 | 357604 | 21.7138036 | SP |
| 156 | -2.01 | -8.16409423233 | 24.62 | 25.18 | 17.83 | 229792 | 21.22018407 | SP |
| 260 | -3.9 | -14.7114296492 | 26.51 | 26.995 | 7.5046 | 190370 | 21.6015647 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 22.36 | -0.09 | -0.40 | 22.45 | 22.47 | 22.3301 | 332416 |
| 1734391800 | 22.45 | -0.01 | -0.04 | 22.53 | 22.53 | 22.34 | 900667 |
| 1734132600 | 22.46 | -0.08 | -0.35 | 22.58 | 22.58 | 22.38 | 615187 |
| 1734046200 | 22.54 | -0.1 | -0.44 | 22.63 | 22.638861 | 22.51 | 413504 |
| 1733959800 | 22.64 | -0.07 | -0.31 | 22.71 | 22.72 | 22.6201 | 333301 |
| 1733873400 | 22.71 | 0.04 | 0.18 | 22.7 | 22.71 | 22.6113 | 308794 |
| 1733787000 | 22.67 | -0.08 | -0.35 | 22.77 | 22.77 | 22.655 | 356369 |
| 1733527800 | 22.75 | -0.02 | -0.09 | 22.85 | 22.85 | 22.65 | 330077 |
| 1733441400 | 22.77 | 0.1 | 0.44 | 22.64 | 22.77 | 22.63 | 303600 |
| 1733355000 | 22.67 | 0.05 | 0.22 | 22.65 | 22.7 | 22.6 | 298101 |
| 1733268600 | 22.62 | -0.05 | -0.22 | 22.69 | 22.74 | 22.6033 | 329333 |
| 1733182200 | 22.67 | 0.01 | 0.04 | 22.67 | 22.7 | 22.63 | 447053 |
| 1732917840 | 22.66 | 0.04 | 0.18 | 22.64 | 22.75 | 22.64 | 216411 |
| 1732750200 | 22.62 | 0.12 | 0.53 | 22.57 | 22.6399 | 22.52 | 329552 |
| 1732663800 | 22.5 | -0.05 | -0.22 | 22.55 | 22.5925 | 22.41 | 437409 |
| 1732577400 | 22.55 | 0.09 | 0.40 | 22.53 | 22.6799 | 22.5 | 325193 |
| 1732318200 | 22.46 | 0.06 | 0.27 | 22.46 | 22.4903 | 22.38 | 626672 |
| 1732231800 | 22.4 | 0.11 | 0.49 | 22.25 | 22.47 | 22.21 | 735805 |
| 1732145400 | 22.29 | -0.24 | -1.07 | 22.38 | 22.45 | 22.1914 | 870437 |
| 1732059000 | 22.53 | -0.1 | -0.44 | 22.62 | 22.6412 | 22.48 | 345354 |
| 1731972600 | 22.63 | -0.02 | -0.09 | 22.65 | 22.7 | 22.5 | 502665 |
| 1731713400 | 22.65 | -0.01 | -0.04 | 22.62 | 22.7199 | 22.59 | 373177 |
| 1731627000 | 22.66 | -0.09 | -0.40 | 22.76 | 22.76 | 22.61 | 372911 |
| 1731540600 | 22.75 | 0.02 | 0.09 | 22.8 | 22.84 | 22.67 | 356333 |
| 1731454200 | 22.73 | -0.14 | -0.61 | 22.84 | 22.8795 | 22.65 | 907297 |
| 1731367800 | 22.87 | -0.16 | -0.69 | 23.04 | 23.07 | 22.8301 | 498046 |
| 1731108600 | 23.03 | 0.18 | 0.79 | 22.85 | 23.04 | 22.85 | 546058 |
| 1731022200 | 22.85 | 0.12 | 0.53 | 22.83 | 22.85 | 22.73 | 575434 |
| 1730935800 | 22.73 | -0.03 | -0.13 | 22.7 | 22.79 | 22.53 | 741667 |
| 1730849400 | 22.76 | 0.18 | 0.80 | 22.62 | 22.76 | 22.6 | 373500 |
| 1730763000 | 22.58 | 0.03 | 0.13 | 22.47 | 22.5996 | 22.45 | 371446 |
| 1730500200 | 22.55 | 0.06 | 0.27 | 22.7 | 22.7 | 22.38 | 566212 |
| 1730413800 | 22.49 | -0.1 | -0.44 | 22.51 | 22.5676 | 22.395 | 287318 |
| 1730327400 | 22.59 | 0.08 | 0.36 | 22.6 | 22.7 | 22.5 | 346640 |
| 1730241000 | 22.51 | -0.22 | -0.97 | 22.68 | 22.69 | 22.4601 | 843671 |
| 1730154600 | 22.73 | -0.04 | -0.18 | 22.85 | 23 | 22.71 | 384493 |
| 1729895400 | 22.77 | 0.03 | 0.13 | 22.85 | 23.03 | 22.7201 | 313637 |
| 1729809000 | 22.74 | 0.04 | 0.18 | 22.74 | 22.8199 | 22.6813 | 226253 |
| 1729722600 | 22.7 | -0.18 | -0.79 | 22.8 | 22.84 | 22.586 | 515714 |
| 1729636200 | 22.88 | -0.05 | -0.22 | 22.9 | 22.95 | 22.8 | 397091 |
| 1729549800 | 22.93 | -0.28 | -1.21 | 23.06 | 23.17 | 22.815 | 795481 |
| 1729290600 | 23.21 | 0.03 | 0.13 | 23.2 | 23.23 | 23.1801 | 395580 |
| 1729204200 | 23.18 | -0.04 | -0.17 | 23.21 | 23.2199 | 23.11 | 391262 |
| 1729117800 | 23.22 | 0.11 | 0.45 | 23.18 | 23.237182 | 23.148 | 504113 |
| 1729031400 | 23.115 | 0 | 0.02 | 23.15 | 23.2 | 23.0807 | 737005 |
| 1728945000 | 23.11 | 0.15 | 0.65 | 22.97 | 23.12 | 22.92 | 528713 |
| 1728685800 | 22.96 | 0.18 | 0.79 | 22.8 | 22.979 | 22.77 | 1255559 |
| 1728599400 | 22.78 | 0.03 | 0.13 | 22.74 | 22.7915 | 22.685 | 363395 |
| 1728513000 | 22.75 | 0.02 | 0.09 | 22.73 | 22.785 | 22.6621 | 491320 |
| 1728426600 | 22.73 | 0.1 | 0.44 | 22.68 | 22.7399 | 22.5801 | 609342 |
| 1728340200 | 22.63 | -0.18 | -0.79 | 22.81 | 22.85 | 22.57 | 801616 |
| 1728081000 | 22.81 | -0.04 | -0.18 | 22.87 | 22.8765 | 22.6801 | 774339 |
| 1727994600 | 22.85 | -0.03 | -0.13 | 22.9 | 22.9199 | 22.8 | 291972 |
| 1727908200 | 22.88 | -0.03 | -0.13 | 22.9 | 22.9 | 22.8101 | 375009 |
| 1727821800 | 22.91 | 0.08 | 0.35 | 22.92 | 22.92 | 22.71 | 563736 |
| 1727735400 | 22.83 | -0.04 | -0.17 | 22.93 | 22.935 | 22.7201 | 687857 |
| 1727476200 | 22.87 | 0.01 | 0.04 | 22.96 | 23.0899 | 22.85 | 360300 |
| 1727389800 | 22.86 | -0.03 | -0.13 | 22.95 | 22.95 | 22.8301 | 691688 |
| 1727303400 | 22.89 | -0.02 | -0.09 | 22.91 | 22.9699 | 22.79 | 291784 |
| 1727217000 | 22.91 | 0.06 | 0.26 | 22.84 | 22.9173 | 22.72 | 521082 |
| 1727130600 | 22.85 | -0.02 | -0.09 | 22.97 | 22.97 | 22.8 | 552286 |
| 1726871400 | 22.87 | -0.11 | -0.48 | 22.86 | 22.88 | 22.7399 | 445218 |
| 1726785000 | 22.98 | 0.22 | 0.97 | 22.99 | 22.99 | 22.7601 | 559953 |
| 1726698600 | 22.76 | 0.09 | 0.40 | 22.72 | 22.825 | 22.6001 | 488243 |
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
