Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.34 | 1.5625 | 21.76 | 22.13 | 21.76 | 672242 | 21.97135265 | SP |
4 | 0.41 | 1.89027201475 | 21.69 | 22.13 | 21.46 | 828724 | 21.72011087 | SP |
12 | 0.04 | 0.181323662738 | 22.06 | 22.1399 | 21.2 | 898466 | 21.6190467 | SP |
26 | -0.38 | -1.69039145907 | 22.48 | 22.756294 | 21.2 | 980562 | 21.90506402 | SP |
52 | 0.66 | 3.07835820896 | 21.44 | 22.756294 | 20.92 | 827620 | 21.77865687 | SP |
156 | -2.52 | -10.2355808286 | 24.62 | 24.82 | 20 | 954805 | 22.00303387 | SP |
260 | -4.33 | -16.3828982217 | 26.43 | 27.24 | 20 | 904380 | 23.44379607 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740699000 | 22.04 | -0.01 | -0.05 | 22.01 | 22.055 | 22 | 936146 |
1740612600 | 22.05 | 0.04 | 0.18 | 22 | 22.08 | 21.97 | 668667 |
1740526200 | 22.01 | 0.17 | 0.78 | 21.88 | 22.0297 | 21.88 | 704438 |
1740439800 | 21.84 | 0.01 | 0.05 | 21.81 | 21.88 | 21.805 | 461957 |
1740180600 | 21.83 | 0.09 | 0.41 | 21.76 | 21.865 | 21.76 | 590001 |
1740094200 | 21.74 | 0.05 | 0.23 | 21.7 | 21.75 | 21.7 | 690906 |
1740007800 | 21.69 | 0.05 | 0.23 | 21.64 | 21.6989 | 21.59 | 675557 |
1739921400 | 21.64 | -0.1 | -0.46 | 21.65 | 21.73 | 21.64 | 1582418 |
1739575800 | 21.74 | 0.1 | 0.46 | 21.77 | 21.7899 | 21.7201 | 648917 |
1739489400 | 21.64 | 0.13 | 0.60 | 21.6 | 21.66 | 21.5901 | 1097217 |
1739403000 | 21.51 | -0.13 | -0.60 | 21.51 | 21.54 | 21.46 | 1090941 |
1739316600 | 21.64 | -0.04 | -0.18 | 21.66 | 21.66 | 21.6 | 858943 |
1739230200 | 21.68 | 0.01 | 0.05 | 21.68 | 21.77 | 21.6601 | 565004 |
1738971000 | 21.67 | -0.06 | -0.28 | 21.71 | 21.71 | 21.6311 | 413240 |
1738884600 | 21.73 | -0.01 | -0.05 | 21.72 | 21.74 | 21.6811 | 993938 |
1738798200 | 21.74 | 0.13 | 0.60 | 21.7 | 21.78 | 21.69 | 914433 |
1738711800 | 21.61 | 0.03 | 0.14 | 21.55 | 21.63 | 21.54 | 1082952 |
1738625400 | 21.58 | -0.05 | -0.23 | 21.61 | 21.655 | 21.55 | 882638 |
1738366200 | 21.63 | -0.06 | -0.28 | 21.69 | 21.74 | 21.61 | 841308 |
1738279800 | 21.69 | 0.02 | 0.09 | 21.72 | 21.727 | 21.6512 | 1290443 |
1738193400 | 21.67 | 0.01 | 0.05 | 21.68 | 21.69 | 21.605 | 537508 |
1738107000 | 21.66 | 0 | 0.00 | 21.6 | 21.67 | 21.59 | 2161543 |
1738020600 | 21.66 | 0.14 | 0.65 | 21.63 | 21.66 | 21.59 | 640345 |
1737761400 | 21.52 | -0.03 | -0.14 | 21.48 | 21.56 | 21.465 | 730443 |
1737675000 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
1737588600 | 21.55 | -0.04 | -0.19 | 21.55 | 21.5899 | 21.53 | 1407287 |
1737502200 | 21.59 | 0.07 | 0.33 | 21.58 | 21.6 | 21.54 | 659905 |
1737156600 | 21.52 | 0.01 | 0.05 | 21.62 | 21.62 | 21.51 | 464449 |
1737070200 | 21.51 | 0.03 | 0.14 | 21.49 | 21.5662 | 21.4201 | 1437520 |
1736983800 | 21.48 | 0.23 | 1.08 | 21.48 | 21.5 | 21.43 | 878447 |
1736897400 | 21.25 | 0.02 | 0.09 | 21.26 | 21.34 | 21.22 | 781185 |
1736811000 | 21.23 | -0.05 | -0.23 | 21.26 | 21.4 | 21.2 | 677262 |
1736551800 | 21.28 | -0.12 | -0.56 | 21.2908 | 21.3299 | 21.25 | 1349830 |
1736379000 | 21.4 | 0.02 | 0.09 | 21.36 | 21.42 | 21.35 | 937544 |
1736292600 | 21.38 | -0.09 | -0.42 | 21.44 | 21.45 | 21.34 | 865087 |
1736206200 | 21.47 | -0.01 | -0.05 | 21.48 | 21.48 | 21.43 | 692669 |
1735947000 | 21.48 | -0.06 | -0.28 | 21.53 | 21.55 | 21.475 | 688466 |
1735860600 | 21.54 | -0.01 | -0.05 | 21.57 | 21.63 | 21.48 | 1078530 |
1735687800 | 21.55 | -0.02 | -0.09 | 21.58 | 21.72 | 21.51 | 2063180 |
1735601400 | 21.57 | 0.11 | 0.51 | 21.57 | 21.63 | 21.55 | 699195 |
1735342200 | 21.46 | -0.04 | -0.19 | 21.46 | 21.53 | 21.46 | 1165780 |
1735255800 | 21.5 | 0.05 | 0.23 | 21.4 | 21.5 | 21.385 | 699637 |
1735077840 | 21.45 | 0.01 | 0.05 | 21.4 | 21.45 | 21.39 | 786572 |
1734996600 | 21.44 | -0.09 | -0.42 | 21.5 | 21.52 | 21.43 | 958435 |
1734737400 | 21.53 | 0.1 | 0.47 | 21.53 | 21.69 | 21.52 | 1119040 |
1734651000 | 21.43 | -0.18 | -0.83 | 21.46 | 21.465 | 21.39 | 1832293 |
1734564600 | 21.61 | -0.19 | -0.87 | 21.8 | 21.835 | 21.5801 | 800810 |
1734478200 | 21.8 | 0 | 0.00 | 21.79 | 21.82 | 21.78 | 871250 |
1734391800 | 21.8 | 0.04 | 0.18 | 21.76 | 21.8099 | 21.76 | 601014 |
1734132600 | 21.76 | -0.11 | -0.50 | 21.84 | 21.85 | 21.75 | 582175 |
1734046200 | 21.87 | -0.11 | -0.50 | 21.93 | 21.96 | 21.86 | 561598 |
1733959800 | 21.98 | -0.05 | -0.23 | 22.09 | 22.1 | 21.97 | 849112 |
1733873400 | 22.03 | -0.01 | -0.05 | 22.1 | 22.1 | 21.9813 | 573447 |
1733787000 | 22.04 | -0.06 | -0.27 | 22.08 | 22.09 | 22.02 | 422299 |
1733527800 | 22.1 | 0.07 | 0.32 | 22.06 | 22.1399 | 22.06 | 815682 |
1733441400 | 22.03 | -0.03 | -0.14 | 21.99 | 22.06 | 21.98 | 482411 |
1733355000 | 22.06 | 0.11 | 0.50 | 21.9 | 22.09 | 21.89 | 898210 |
1733268600 | 21.95 | -0.05 | -0.23 | 22.02 | 22.04 | 21.95 | 640436 |
1733182200 | 22 | -0.08 | -0.36 | 22.03 | 22.035 | 21.91 | 891465 |
1732917840 | 22.08 | 0.08 | 0.36 | 22.08 | 22.095 | 22.05 | 303424 |
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