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 | 0.09 | 0.380228136882 | 23.67 | 23.79 | 23.6 | 713629 | 23.70232352 | SP |
| 4 | 0.19 | 0.806109461179 | 23.57 | 23.79 | 23.39 | 914057 | 23.60649369 | SP |
| 12 | -0.58 | -2.38290879211 | 24.34 | 24.34 | 23.19 | 1129215 | 23.57733723 | SP |
| 26 | -0.14 | -0.585774058577 | 23.9 | 24.34 | 23.19 | 974008 | 23.77688082 | SP |
| 52 | -0.08 | -0.335570469799 | 23.84 | 24.34 | 23.19 | 736468 | 23.77343533 | SP |
| 156 | -2.2 | -8.47457627119 | 25.96 | 26.08 | 21.65 | 847896 | 23.42427722 | SP |
| 260 | -3.59 | -13.126142596 | 27.35 | 27.59 | 21.07 | 722849 | 24.32506585 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 23.76 | 0.06 | 0.25 | 23.76 | 23.7898 | 23.69 | 939092 |
| 1740699000 | 23.7 | -0.05 | -0.21 | 23.67 | 23.705 | 23.65 | 728325 |
| 1740612600 | 23.75 | 0.01 | 0.04 | 23.73 | 23.775 | 23.7001 | 525637 |
| 1740526200 | 23.74 | 0.12 | 0.51 | 23.78 | 23.79 | 23.71 | 866620 |
| 1740439800 | 23.62 | -0.08 | -0.34 | 23.61 | 23.655 | 23.61 | 658200 |
| 1740180600 | 23.7 | 0.09 | 0.38 | 23.67 | 23.72 | 23.6 | 789364 |
| 1740094200 | 23.61 | 0.05 | 0.21 | 23.64 | 23.64 | 23.55 | 726764 |
| 1740007800 | 23.56 | 0.05 | 0.21 | 23.48 | 23.5913 | 23.48 | 712634 |
| 1739921400 | 23.51 | -0.1 | -0.42 | 23.48 | 23.59 | 23.48 | 855494 |
| 1739575800 | 23.61 | 0.06 | 0.25 | 23.6 | 23.6463 | 23.6 | 823877 |
| 1739489400 | 23.55 | 0.14 | 0.60 | 23.48 | 23.58 | 23.4261 | 1742639 |
| 1739403000 | 23.41 | -0.21 | -0.89 | 23.39 | 23.48 | 23.39 | 820837 |
| 1739316600 | 23.62 | -0.05 | -0.21 | 23.65 | 23.655 | 23.59 | 747121 |
| 1739230200 | 23.67 | 0.02 | 0.08 | 23.69 | 23.71 | 23.63 | 886461 |
| 1738971000 | 23.65 | -0.06 | -0.25 | 23.68 | 23.68 | 23.62 | 1051480 |
| 1738884600 | 23.71 | 0.01 | 0.04 | 23.64 | 23.7489 | 23.64 | 1165530 |
| 1738798200 | 23.7 | 0.14 | 0.59 | 23.62 | 23.715 | 23.62 | 1084044 |
| 1738711800 | 23.56 | 0.04 | 0.17 | 23.55 | 23.58 | 23.47 | 1028891 |
| 1738625400 | 23.52 | 0.06 | 0.26 | 23.52 | 23.6193 | 23.48 | 1056633 |
| 1738366200 | 23.46 | -0.07 | -0.30 | 23.57 | 23.57 | 23.43 | 1147782 |
| 1738279800 | 23.53 | 0.02 | 0.09 | 23.57 | 23.58 | 23.515 | 1526809 |
| 1738193400 | 23.51 | -0.14 | -0.59 | 23.64 | 23.64 | 23.44 | 1157784 |
| 1738107000 | 23.65 | 0.08 | 0.34 | 23.62 | 23.65 | 23.5 | 1106510 |
| 1738020600 | 23.57 | 0.13 | 0.55 | 23.61 | 23.62 | 23.5347 | 2168584 |
| 1737761400 | 23.44 | -0.07 | -0.30 | 23.47 | 23.47 | 23.39 | 1149760 |
| 1737675000 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737588600 | 23.51 | 0.05 | 0.21 | 23.51 | 23.53 | 23.475 | 1185992 |
| 1737502200 | 23.46 | -0.01 | -0.04 | 23.45 | 23.4899 | 23.415 | 1968901 |
| 1737156600 | 23.47 | 0.03 | 0.13 | 23.48 | 23.58 | 23.45 | 1047473 |
| 1737070200 | 23.44 | 0.01 | 0.04 | 23.41 | 23.475 | 23.37 | 1259466 |
| 1736983800 | 23.43 | 0.15 | 0.64 | 23.43 | 23.465 | 23.3 | 1389056 |
| 1736897400 | 23.28 | -0.02 | -0.09 | 23.24 | 23.325 | 23.19 | 2218043 |
| 1736811000 | 23.3 | -0.04 | -0.17 | 23.4 | 23.4 | 23.26 | 5422555 |
| 1736551800 | 23.34 | -0.14 | -0.60 | 23.34 | 23.385 | 23.33 | 1264049 |
| 1736379000 | 23.48 | -0.12 | -0.51 | 23.59 | 23.59 | 23.44 | 907109 |
| 1736292600 | 23.6 | -0.09 | -0.38 | 23.66 | 23.7019 | 23.58 | 608601 |
| 1736206200 | 23.69 | 0.05 | 0.21 | 23.68 | 23.7 | 23.6437 | 758006 |
| 1735947000 | 23.64 | -0.07 | -0.30 | 23.72 | 23.76 | 23.64 | 585036 |
| 1735860600 | 23.71 | 0.1 | 0.42 | 23.64 | 23.725 | 23.64 | 777323 |
| 1735687800 | 23.61 | -0.03 | -0.13 | 23.62 | 23.7 | 23.6 | 1085610 |
| 1735601400 | 23.64 | 0.12 | 0.51 | 23.58 | 23.69 | 23.58 | 1108635 |
| 1735342200 | 23.52 | -0.04 | -0.17 | 23.56 | 23.6 | 23.52 | 923211 |
| 1735255800 | 23.56 | -0.01 | -0.04 | 23.54 | 23.6 | 23.52 | 1182670 |
| 1735077840 | 23.57 | 0 | 0.00 | 23.49 | 23.57 | 23.49 | 565064 |
| 1734996600 | 23.57 | -0.01 | -0.04 | 23.58 | 23.59 | 23.52 | 1962323 |
| 1734737400 | 23.58 | 0.12 | 0.51 | 23.48 | 23.59 | 23.48 | 1399694 |
| 1734651000 | 23.46 | -0.21 | -0.89 | 23.56 | 23.56 | 23.39 | 1568198 |
| 1734564600 | 23.67 | -0.15 | -0.63 | 23.82 | 23.8288 | 23.6612 | 708550 |
| 1734478200 | 23.82 | -0.12 | -0.50 | 23.95 | 23.95 | 23.82 | 921361 |
| 1734391800 | 23.94 | -0.03 | -0.13 | 23.89 | 24.07 | 23.85 | 1403229 |
| 1734132600 | 23.97 | -0.02 | -0.08 | 23.98 | 23.98 | 23.8501 | 525580 |
| 1734046200 | 23.99 | -0.11 | -0.46 | 24.07 | 24.1 | 23.92 | 1270458 |
| 1733959800 | 24.1 | -0.04 | -0.17 | 24.15 | 24.205 | 24.1 | 819020 |
| 1733873400 | 24.14 | -0.05 | -0.21 | 24.13 | 24.2 | 24.13 | 623349 |
| 1733787000 | 24.19 | -0.07 | -0.29 | 24.24 | 24.26 | 24.19 | 578516 |
| 1733527800 | 24.26 | 0.05 | 0.21 | 24.34 | 24.34 | 24.215 | 528398 |
| 1733441400 | 24.21 | -0.04 | -0.16 | 24.18 | 24.2599 | 24.18 | 878099 |
| 1733355000 | 24.25 | 0.09 | 0.37 | 24.22 | 24.25 | 24.1222 | 927448 |
| 1733268600 | 24.16 | -0.02 | -0.08 | 24.22 | 24.25 | 24.15 | 940802 |
| 1733182200 | 24.18 | 0.03 | 0.12 | 23.83 | 24.23 | 23.83 | 839316 |
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
