Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.663423264042 | 22.61 | 23.04 | 22.48 | 10427 | 22.65055859 | SP |
| 4 | 0.78 | 3.54868061874 | 21.98 | 23.04 | 21.69 | 14461 | 22.30113486 | SP |
| 12 | 0.24 | 1.06571936057 | 22.52 | 23.04 | 21.69 | 22477 | 22.26468041 | SP |
| 26 | -0.49 | -2.10752688172 | 23.25 | 23.34 | 21.36 | 20841 | 22.52024051 | SP |
| 52 | 0.91 | 4.1647597254 | 21.85 | 23.34 | 21.36 | 20792 | 22.48227164 | SP |
| 156 | -2.86 | -11.1631537861 | 25.62 | 26.37 | 19.26 | 16892 | 22.28252056 | SP |
| 260 | -2.5 | -9.89707046714 | 25.26 | 27.26 | 11.6901 | 24932 | 20.39283789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 22.76 | 0.11 | 0.47 | 22.67 | 22.8497 | 22.67 | 5393 |
| 1732750200 | 22.6539 | 0.07 | 0.31 | 22.67 | 22.69 | 22.6 | 4480 |
| 1732663800 | 22.585 | -0.09 | -0.37 | 22.66 | 22.66 | 22.48 | 14401 |
| 1732577400 | 22.67 | 0.14 | 0.62 | 22.61 | 22.67 | 22.58 | 17433 |
| 1732318200 | 22.53 | 0.11 | 0.49 | 22.47 | 22.53 | 22.3914 | 19402 |
| 1732231800 | 22.42 | -0.08 | -0.36 | 22.42 | 22.4697 | 22.352 | 5560 |
| 1732145400 | 22.5 | 0.13 | 0.58 | 22.49 | 22.5 | 22.25 | 27507 |
| 1732059000 | 22.37 | 0.05 | 0.22 | 22.28 | 22.4123 | 22.2601 | 15948 |
| 1731972600 | 22.32 | 0.01 | 0.04 | 22.27 | 22.35 | 22.27 | 9317 |
| 1731713400 | 22.31 | 0.07 | 0.32 | 22.31 | 22.3206 | 22.16 | 35567 |
| 1731627000 | 22.2397 | -0.08 | -0.36 | 22.28 | 22.29 | 22.19 | 3473 |
| 1731540600 | 22.32 | 0.13 | 0.59 | 22.24 | 22.3399 | 22.24 | 5651 |
| 1731454200 | 22.19 | -0.2 | -0.89 | 22.37 | 22.37 | 22.19 | 10047 |
| 1731367800 | 22.39 | 0.13 | 0.58 | 22.3 | 22.39 | 22.3 | 17205 |
| 1731108600 | 22.26 | -0.02 | -0.09 | 22.31 | 22.349 | 22.25 | 9395 |
| 1731022200 | 22.28 | 0.19 | 0.86 | 22.15 | 22.4 | 22.15 | 10553 |
| 1730935800 | 22.09 | 0.32 | 1.47 | 21.97 | 22.1152 | 21.97 | 22686 |
| 1730849400 | 21.77 | 0 | 0.00 | 21.69 | 21.84 | 21.69 | 16652 |
| 1730763000 | 21.77 | -0.14 | -0.64 | 21.98 | 21.98 | 21.69 | 24092 |
| 1730500200 | 21.91 | -0.22 | -1.00 | 22.16 | 22.23 | 21.9 | 56993 |
| 1730413800 | 22.131444 | -0.01 | -0.04 | 22.14 | 22.185 | 22.1 | 6167 |
| 1730327400 | 22.14 | 0.04 | 0.18 | 22.11 | 22.21 | 22.109 | 12061 |
| 1730241000 | 22.1 | -0.26 | -1.16 | 22.3 | 22.32 | 22.1 | 10007 |
| 1730154600 | 22.36 | 0.08 | 0.36 | 22.31 | 22.37 | 22.29 | 20143 |
| 1729895400 | 22.2799 | -0.07 | -0.31 | 22.39 | 22.39 | 22.2799 | 23947 |
| 1729809000 | 22.35 | 0.14 | 0.61 | 22.31 | 22.35 | 22.25 | 16590 |
| 1729722600 | 22.2136 | -0.13 | -0.57 | 22.33 | 22.37 | 22.16 | 8691 |
| 1729636200 | 22.34 | -0.08 | -0.34 | 22.41 | 22.44 | 22.31 | 16110 |
| 1729549800 | 22.4163 | -0.03 | -0.14 | 22.48 | 22.48 | 22.36 | 11460 |
| 1729290600 | 22.4479 | 0.11 | 0.48 | 22.43 | 22.47 | 22.395 | 5649 |
| 1729204200 | 22.34 | -0.08 | -0.34 | 22.44 | 22.45 | 22.34 | 11549 |
| 1729117800 | 22.4152 | 0.11 | 0.52 | 22.35 | 22.48 | 22.35 | 19751 |
| 1729031400 | 22.3003 | 0.03 | 0.11 | 22.25 | 22.3699 | 22.25 | 9582 |
| 1728945000 | 22.275 | 0.06 | 0.29 | 22.17 | 22.275 | 22.17 | 6153 |
| 1728685800 | 22.2103 | 0.05 | 0.23 | 22.2 | 22.26 | 22.1808 | 20054 |
| 1728599400 | 22.1603 | -0.01 | -0.07 | 22.19 | 22.2 | 22.15 | 13158 |
| 1728513000 | 22.175 | -0.03 | -0.12 | 22.23 | 22.28 | 22.08 | 106678 |
| 1728426600 | 22.202 | 0 | 0.01 | 22.22 | 22.24 | 22.181 | 36444 |
| 1728340200 | 22.2 | -0.02 | -0.07 | 22.21 | 22.4 | 22.19 | 103531 |
| 1728081000 | 22.2154 | 0.11 | 0.48 | 22.14 | 22.219 | 22.14 | 5443 |
| 1727994600 | 22.11 | -0.06 | -0.29 | 22.11 | 22.31 | 22.1 | 105442 |
| 1727908200 | 22.1732 | 0.04 | 0.20 | 22.19 | 22.22 | 22.1301 | 10040 |
| 1727821800 | 22.13 | -0.22 | -0.98 | 22.31 | 22.31 | 22.06 | 22584 |
| 1727735400 | 22.35 | 0.03 | 0.13 | 22.32 | 22.39 | 22.2177 | 12830 |
| 1727476200 | 22.32 | 0.13 | 0.59 | 22.19 | 22.35 | 22.121 | 33365 |
| 1727389800 | 22.19 | 0.22 | 1.00 | 22.11 | 22.28 | 22.04 | 24328 |
| 1727303400 | 21.97 | -0.14 | -0.63 | 22.09 | 22.1 | 21.97 | 56766 |
| 1727217000 | 22.11 | 0.02 | 0.09 | 22.1 | 22.15 | 22.09 | 12649 |
| 1727130600 | 22.09 | -0.05 | -0.23 | 22.17 | 22.17 | 22.06 | 22896 |
| 1726871400 | 22.14 | -0.67 | -2.94 | 22.29 | 22.29 | 22.07 | 30702 |
| 1726785000 | 22.81 | 0.09 | 0.42 | 22.93 | 22.93 | 22.77416 | 10263 |
| 1726698600 | 22.7157 | 0.04 | 0.18 | 22.73 | 22.82 | 22.69 | 13623 |
| 1726612200 | 22.6752 | -0.06 | -0.27 | 22.78 | 22.8 | 22.6752 | 5660 |
| 1726525800 | 22.7359 | -0 | -0.00 | 22.65 | 22.84 | 22.65 | 27719 |
| 1726266600 | 22.7363 | 0.15 | 0.65 | 22.66 | 22.74 | 22.59 | 17883 |
| 1726180200 | 22.59 | 0.09 | 0.40 | 22.52 | 22.61 | 22.48 | 57982 |
| 1726093800 | 22.5 | 0.03 | 0.15 | 22.5 | 22.56 | 22.36 | 44188 |
| 1726007400 | 22.4652 | -0.03 | -0.14 | 22.72 | 22.72 | 22.42 | 11390 |
| 1725921000 | 22.4957 | 0.04 | 0.19 | 22.52 | 22.58 | 22.49 | 10886 |
| 1725661800 | 22.452 | -0.1 | -0.45 | 22.59 | 22.59 | 22.4 | 6015 |
| 1725575400 | 22.5532 | 0.07 | 0.33 | 22.55 | 22.63 | 22.52 | 23085 |
| 1725489000 | 22.48 | -0.05 | -0.24 | 22.61 | 22.64 | 22.39 | 53852 |
| 1725402600 | 22.5345 | -0.07 | -0.29 | 22.53 | 22.59 | 22.52 | 6992 |
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
