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 | -0.17 | -0.795135640786 | 21.38 | 21.48 | 21.21 | 233188 | 21.34873175 | SP |
| 4 | -0.64 | -2.9290617849 | 21.85 | 21.86 | 21.21 | 319234 | 21.54365398 | SP |
| 12 | -1.47 | -6.48148148148 | 22.68 | 23.3987 | 21.21 | 425258 | 22.46493774 | SP |
| 26 | 0.13 | 0.61669829222 | 21.08 | 23.3987 | 20.84 | 469351 | 22.28753317 | SP |
| 52 | -0.75 | -3.41530054645 | 21.96 | 23.41 | 20.84 | 582043 | 22.27590214 | SP |
| 156 | -3.82 | -15.2616859768 | 25.03 | 26.64 | 20.84 | 410292 | 22.53375171 | SP |
| 260 | -3.82 | -15.2616859768 | 25.03 | 26.64 | 20.84 | 410292 | 22.53375171 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 21.23 | -0.05 | -0.23 | 21.3 | 21.32 | 21.23 | 266678 |
| 1732231800 | 21.28 | -0.08 | -0.37 | 21.35 | 21.39 | 21.28 | 171846 |
| 1732145400 | 21.36 | -0.06 | -0.28 | 21.36 | 21.42 | 21.35 | 139454 |
| 1732059000 | 21.42 | 0 | 0.00 | 21.46 | 21.48 | 21.42 | 318710 |
| 1731972600 | 21.42 | 0.05 | 0.23 | 21.38 | 21.43 | 21.35 | 269252 |
| 1731713400 | 21.37 | 0.08 | 0.38 | 21.27 | 21.455 | 21.23 | 429558 |
| 1731627000 | 21.29 | -0.15 | -0.70 | 21.48 | 21.495 | 21.25 | 148554 |
| 1731540600 | 21.44 | 0.13 | 0.61 | 21.47 | 21.4811 | 21.39 | 271807 |
| 1731454200 | 21.31 | -0.1 | -0.47 | 21.32 | 21.375 | 21.265 | 267866 |
| 1731367800 | 21.41 | -0.09 | -0.42 | 21.42 | 21.42 | 21.39 | 272378 |
| 1731108600 | 21.5 | -0.1 | -0.46 | 21.57 | 21.6099 | 21.4699 | 293926 |
| 1731022200 | 21.6 | 0.17 | 0.79 | 21.55 | 21.61 | 21.47 | 221559 |
| 1730935800 | 21.43 | -0.17 | -0.79 | 21.36 | 21.4803 | 21.3485 | 353623 |
| 1730849400 | 21.6 | -0.08 | -0.37 | 21.64 | 21.65 | 21.525 | 186056 |
| 1730763000 | 21.68 | 0.07 | 0.32 | 21.73 | 21.7673 | 21.65 | 573884 |
| 1730500200 | 21.61 | -0.1 | -0.46 | 21.79 | 21.83 | 21.59 | 658785 |
| 1730413800 | 21.71 | 0.01 | 0.05 | 21.67 | 21.73 | 21.595 | 181622 |
| 1730327400 | 21.7 | -0.12 | -0.55 | 21.78 | 21.86 | 21.6899 | 162256 |
| 1730241000 | 21.82 | 0.03 | 0.14 | 21.7 | 21.82 | 21.69 | 812913 |
| 1730154600 | 21.79 | -0.16 | -0.73 | 21.85 | 21.85 | 21.73 | 383947 |
| 1729895400 | 21.95 | -0.07 | -0.32 | 22.07 | 22.1 | 21.915 | 359844 |
| 1729809000 | 22.02 | 0.04 | 0.18 | 22 | 22.075 | 21.99 | 208301 |
| 1729722600 | 21.98 | -0.1 | -0.45 | 22 | 22.02 | 21.95 | 314179 |
| 1729636200 | 22.08 | -0.03 | -0.14 | 22.1 | 22.13 | 22.025 | 358978 |
| 1729549800 | 22.11 | -0.18 | -0.81 | 22.2 | 22.22 | 22.1 | 390883 |
| 1729290600 | 22.29 | 0.06 | 0.27 | 22.3 | 22.3 | 22.24 | 121348 |
| 1729204200 | 22.23 | -0.11 | -0.49 | 22.23 | 22.25 | 22.2 | 138560 |
| 1729117800 | 22.34 | 0.07 | 0.31 | 22.35 | 22.36 | 22.32 | 205364 |
| 1729031400 | 22.27 | 0.06 | 0.27 | 22.34 | 22.34 | 22.26 | 229124 |
| 1728945000 | 22.21 | -0.09 | -0.40 | 22.18 | 22.22 | 22.145 | 103998 |
| 1728685800 | 22.3 | 0.06 | 0.27 | 22.27 | 22.32 | 22.235 | 325358 |
| 1728599400 | 22.24 | 0.08 | 0.36 | 22.2 | 22.275 | 22.12 | 911527 |
| 1728513000 | 22.16 | -0.1 | -0.45 | 22.22 | 22.23 | 22.14 | 379308 |
| 1728426600 | 22.26 | 0.04 | 0.18 | 22.23 | 22.285 | 22.21 | 707253 |
| 1728340200 | 22.22 | -0.14 | -0.63 | 22.19 | 22.2699 | 22.18 | 1812706 |
| 1728081000 | 22.36 | -0.5 | -2.19 | 22.47 | 22.55 | 22.345 | 725923 |
| 1727994600 | 22.86 | -0.16 | -0.70 | 22.93 | 22.94 | 22.84 | 158283 |
| 1727908200 | 23.02 | -0.04 | -0.17 | 22.99 | 23.0499 | 22.95 | 266624 |
| 1727821800 | 23.06 | 0.07 | 0.30 | 23.05 | 23.1486 | 23.0321 | 219385 |
| 1727735400 | 22.99 | -0.19 | -0.82 | 23.09 | 23.1199 | 22.96 | 371170 |
| 1727476200 | 23.18 | 0.12 | 0.52 | 23.09 | 23.1999 | 23.09 | 126426 |
| 1727389800 | 23.06 | -0.13 | -0.56 | 23.2 | 23.2 | 23.0401 | 328115 |
| 1727303400 | 23.19 | -0.17 | -0.73 | 23.25 | 23.25 | 23.19 | 225328 |
| 1727217000 | 23.36 | 0.11 | 0.47 | 23.28 | 23.38 | 23.24 | 752573 |
| 1727130600 | 23.25 | -0.04 | -0.17 | 23.23 | 23.31 | 23.17 | 628745 |
| 1726871400 | 23.29 | 0.05 | 0.22 | 23.19 | 23.31 | 23.13 | 1128379 |
| 1726785000 | 23.24 | 0.08 | 0.35 | 23.16 | 23.265 | 23.16 | 343276 |
| 1726698600 | 23.16 | -0.09 | -0.39 | 23.15 | 23.3601 | 23.11 | 735418 |
| 1726612200 | 23.25 | -0.09 | -0.39 | 23.28 | 23.2922 | 23.2212 | 331051 |
| 1726525800 | 23.34 | 0.03 | 0.13 | 23.35 | 23.3987 | 23.315 | 296286 |
| 1726266600 | 23.31 | 0.13 | 0.56 | 23.34 | 23.35 | 23.265 | 474947 |
| 1726180200 | 23.18 | -0.03 | -0.13 | 23.19 | 23.22 | 23.075 | 311831 |
| 1726093800 | 23.21 | -0.08 | -0.34 | 23.18 | 23.365 | 23.155 | 341685 |
| 1726007400 | 23.29 | 0.16 | 0.69 | 23.15 | 23.325 | 23.15 | 626676 |
| 1725921000 | 23.13 | -0.06 | -0.26 | 23.13 | 23.18 | 23.1 | 772199 |
| 1725661800 | 23.19 | 0.24 | 1.05 | 23.02 | 23.3 | 22.9109 | 577860 |
| 1725575400 | 22.95 | -0.01 | -0.04 | 23.03 | 23.05 | 22.88 | 1423050 |
| 1725489000 | 22.96 | 0.28 | 1.23 | 22.77 | 22.96 | 22.76 | 613351 |
| 1725402600 | 22.68 | 0.09 | 0.40 | 22.68 | 22.75 | 22.642 | 360250 |
| 1725057000 | 22.59 | -0.06 | -0.26 | 22.6 | 22.6497 | 22.56 | 583158 |
| 1724970600 | 22.65 | -0.06 | -0.26 | 22.66 | 22.675 | 22.63 | 186208 |
| 1724884200 | 22.71 | -0.02 | -0.09 | 22.71 | 22.76 | 22.69 | 1004129 |
| 1724797800 | 22.73 | -0.03 | -0.13 | 22.61 | 22.7384 | 22.6 | 150948 |
| 1724711400 | 22.76 | -0.03 | -0.13 | 22.84 | 22.85 | 22.75 | 330813 |
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
