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 | 0.11 | 0.467488312792 | 23.53 | 23.65 | 23.52 | 97602 | 23.58186863 | SP |
| 4 | 0.12 | 0.510204081633 | 23.52 | 23.65 | 23.41 | 100773 | 23.54243132 | SP |
| 12 | 0.13 | 0.552956188856 | 23.51 | 23.65 | 23.28 | 147686 | 23.51516486 | SP |
| 26 | -0.04 | -0.168918918919 | 23.68 | 23.87 | 22.92 | 182881 | 23.57646795 | SP |
| 52 | 0.18 | 0.76726342711 | 23.46 | 23.87 | 22.92 | 305111 | 23.41236502 | SP |
| 156 | -2.89 | -10.8933283076 | 26.53 | 26.745 | 22.92 | 436922 | 24.41782633 | SP |
| 260 | -0.92 | -3.74592833876 | 24.56 | 26.745 | 22.92 | 318136 | 24.62104134 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 23.64 | 0 | 0.00 | 23.62 | 23.65 | 23.62 | 147490 |
| 1721082600 | 23.64 | 0.06 | 0.25 | 23.61 | 23.64 | 23.61 | 96920 |
| 1720823400 | 23.58 | -0.01 | -0.04 | 23.59 | 23.61 | 23.58 | 86042 |
| 1720737000 | 23.59 | 0.04 | 0.17 | 23.59 | 23.6 | 23.57 | 132790 |
| 1720650600 | 23.55 | 0.02 | 0.06 | 23.54 | 23.55 | 23.53 | 101355 |
| 1720564200 | 23.535 | -0.01 | -0.02 | 23.53 | 23.54 | 23.52 | 70901 |
| 1720477800 | 23.54 | -0.01 | -0.04 | 23.53 | 23.55 | 23.53 | 112278 |
| 1720218600 | 23.55 | 0.07 | 0.30 | 23.52 | 23.57 | 23.52 | 34880 |
| 1720040640 | 23.48 | 0.04 | 0.15 | 23.45 | 23.51 | 23.45 | 57117 |
| 1719959400 | 23.445 | 0.02 | 0.06 | 23.48 | 23.48 | 23.44 | 66591 |
| 1719873000 | 23.43 | -0.15 | -0.62 | 23.41 | 23.45 | 23.41 | 109430 |
| 1719613800 | 23.575 | 0 | 0.00 | 23.575 | 23.575 | 23.575 | 0 |
| 1719527400 | 23.575 | 0.04 | 0.19 | 23.56 | 23.59 | 23.56 | 115131 |
| 1719441000 | 23.53 | -0.03 | -0.13 | 23.53 | 23.55 | 23.52 | 169135 |
| 1719354600 | 23.56 | 0.03 | 0.13 | 23.55 | 23.56 | 23.54 | 141277 |
| 1719268200 | 23.53 | -0.02 | -0.06 | 23.55 | 23.56 | 23.53 | 181377 |
| 1719009000 | 23.545 | -0.02 | -0.06 | 23.58 | 23.6 | 23.54 | 78537 |
| 1718922600 | 23.56 | 0.02 | 0.08 | 23.51 | 23.57 | 23.51 | 71597 |
| 1718749800 | 23.54 | 0.06 | 0.26 | 23.52 | 23.55 | 23.52 | 87778 |
| 1718663400 | 23.48 | -0.01 | -0.02 | 23.47 | 23.48 | 23.47 | 179158 |
| 1718404200 | 23.485 | -0.02 | -0.06 | 23.49 | 23.505 | 23.48 | 93360 |
| 1718317800 | 23.5 | 0.07 | 0.30 | 23.48 | 23.52 | 23.47 | 135840 |
| 1718231400 | 23.43 | -0.02 | -0.09 | 23.5 | 23.52 | 23.43 | 105856 |
| 1718145000 | 23.45 | 0.03 | 0.13 | 23.42 | 23.45 | 23.4 | 133405 |
| 1718058600 | 23.42 | 0.01 | 0.04 | 23.39 | 23.42 | 23.39 | 152487 |
| 1717799400 | 23.41 | -0.11 | -0.45 | 23.44 | 23.4454 | 23.41 | 111563 |
| 1717713000 | 23.515 | -0.01 | -0.02 | 23.52 | 23.53 | 23.5 | 54379 |
| 1717626600 | 23.52 | 0.04 | 0.17 | 23.51 | 23.52 | 23.47 | 163540 |
| 1717540200 | 23.48 | 0.01 | 0.04 | 23.47 | 23.49 | 23.46 | 111516 |
| 1717453800 | 23.47 | -0.15 | -0.64 | 23.42 | 23.47 | 23.42 | 156562 |
| 1717194600 | 23.62 | 0.07 | 0.30 | 23.58 | 23.62 | 23.58 | 79178 |
| 1717108200 | 23.55 | 0.03 | 0.13 | 23.53 | 23.565 | 23.53 | 212270 |
| 1717021800 | 23.52 | -0.01 | -0.04 | 23.51 | 23.5286 | 23.4904 | 183907 |
| 1716935400 | 23.53 | -0.02 | -0.08 | 23.57 | 23.58 | 23.53 | 204216 |
| 1716589800 | 23.55 | 0.02 | 0.08 | 23.52 | 23.58 | 23.52 | 513635 |
| 1716503400 | 23.53 | -0.04 | -0.15 | 23.57 | 23.585 | 23.515 | 100613 |
| 1716417000 | 23.565 | -0.02 | -0.08 | 23.55 | 23.59 | 23.55 | 193153 |
| 1716330600 | 23.585 | 0.03 | 0.11 | 23.58 | 23.6 | 23.58 | 156210 |
| 1716244200 | 23.56 | 0.01 | 0.04 | 23.56 | 23.56 | 23.55 | 190411 |
| 1715985000 | 23.55 | -0.02 | -0.08 | 23.56 | 23.58 | 23.55 | 242074 |
| 1715898600 | 23.57 | -0.02 | -0.06 | 23.57 | 23.5899 | 23.56 | 180187 |
| 1715812200 | 23.585 | 0.07 | 0.32 | 23.56 | 23.59 | 23.54 | 159249 |
| 1715725800 | 23.51 | 0.02 | 0.09 | 23.5 | 23.52 | 23.5 | 150917 |
| 1715639400 | 23.49 | 0 | 0.00 | 23.53 | 23.53 | 23.49 | 128692 |
| 1715380200 | 23.49 | -0.03 | -0.11 | 23.5 | 23.5193 | 23.48 | 318209 |
| 1715293800 | 23.515 | 0.06 | 0.26 | 23.48 | 23.52 | 23.48 | 188389 |
| 1715207400 | 23.455 | -0.02 | -0.06 | 23.45 | 23.48 | 23.45 | 124072 |
| 1715121000 | 23.47 | -0.01 | -0.04 | 23.5 | 23.5 | 23.46 | 136113 |
| 1715034600 | 23.48 | -0.01 | -0.02 | 23.49 | 23.495 | 23.48 | 331522 |
| 1714775400 | 23.485 | 0.06 | 0.28 | 23.51 | 23.51 | 23.47 | 241374 |
| 1714689000 | 23.42 | 0.06 | 0.26 | 23.38 | 23.43 | 23.37 | 148850 |
| 1714602600 | 23.36 | -0.15 | -0.64 | 23.34 | 23.4 | 23.28 | 226872 |
| 1714516200 | 23.51 | -0.06 | -0.25 | 23.52 | 23.54 | 23.495 | 121827 |
| 1714429800 | 23.57 | 0.04 | 0.15 | 23.55 | 23.57 | 23.55 | 101985 |
| 1714170600 | 23.535 | 0.02 | 0.11 | 23.53 | 23.56 | 23.53 | 149119 |
| 1714084200 | 23.51 | -0.02 | -0.08 | 23.49 | 23.52 | 23.49 | 77364 |
| 1713997800 | 23.53 | -0.02 | -0.08 | 23.54 | 23.55 | 23.52 | 142295 |
| 1713911400 | 23.55 | 0.02 | 0.06 | 23.51 | 23.5785 | 23.51 | 156923 |
| 1713825000 | 23.535 | 0 | 0.00 | 23.52 | 23.541 | 23.5197 | 92325 |
| 1713565800 | 23.535 | 0.04 | 0.15 | 23.52 | 23.55 | 23.52 | 109749 |
| 1713479400 | 23.5 | -0.03 | -0.13 | 23.53 | 23.53 | 23.475 | 105299 |
| 1713393000 | 23.53 | 0.04 | 0.17 | 23.5 | 23.54 | 23.5 | 354078 |
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
