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 | 0.0607 | 0.278440366972 | 21.8 | 22 | 21.65 | 15836 | 21.86544486 | SP |
| 4 | -0.1393 | -0.633181818182 | 22 | 22.23 | 21.51 | 12915 | 21.87400124 | SP |
| 12 | 0.1507 | 0.694150161216 | 21.71 | 23.13 | 21.25 | 29163 | 21.85706149 | SP |
| 26 | 1.4907 | 7.31811487482 | 20.37 | 23.87 | 20.1 | 30832 | 21.70289588 | SP |
| 52 | -0.3693 | -1.66126855601 | 22.23 | 23.87 | 18.2652 | 25090 | 21.2463168 | SP |
| 156 | -4.2593 | -16.306661562 | 26.12 | 28.08 | 18.2652 | 16067 | 22.38589143 | SP |
| 260 | -3.2893 | -13.0787276342 | 25.15 | 28.08 | 12.7706 | 14756 | 23.49757994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 21.95 | 0.04 | 0.20 | 21.91 | 22 | 21.86 | 13154 |
| 1721428800 | 21.906 | 0.03 | 0.12 | 21.8368 | 21.906 | 21.8 | 11964 |
| 1721342400 | 21.88 | 0.12 | 0.55 | 21.71 | 21.9 | 21.71 | 30631 |
| 1721256000 | 21.76 | -0.04 | -0.18 | 21.73 | 21.78 | 21.65 | 12746 |
| 1721169600 | 21.8 | -0.01 | -0.05 | 21.8 | 21.8999 | 21.75 | 10685 |
| 1721083200 | 21.81 | -0.01 | -0.05 | 21.89 | 21.95 | 21.81 | 10468 |
| 1720824000 | 21.82 | -0.03 | -0.14 | 21.86 | 21.96 | 21.79 | 11207 |
| 1720737600 | 21.85 | 0.12 | 0.53 | 21.85 | 21.9 | 21.77 | 36341 |
| 1720651200 | 21.735 | 0.04 | 0.16 | 21.66 | 21.78 | 21.5501 | 4093 |
| 1720564800 | 21.7 | -0.15 | -0.69 | 21.78 | 22.06 | 21.62 | 10390 |
| 1720478400 | 21.85 | -0.13 | -0.59 | 21.98 | 22.15 | 21.7814 | 13524 |
| 1720219200 | 21.98 | -0.12 | -0.54 | 22.05 | 22.05 | 21.91 | 3722 |
| 1720040640 | 22.1 | 0.16 | 0.71 | 22.04 | 22.1 | 21.9666 | 10563 |
| 1719960000 | 21.945 | 0.11 | 0.48 | 21.83 | 21.99 | 21.8 | 5708 |
| 1719873600 | 21.84 | -0.15 | -0.68 | 21.51 | 22.23 | 21.51 | 18356 |
| 1719614400 | 21.99 | 0.12 | 0.55 | 21.68 | 22.08 | 21.68 | 18797 |
| 1719528000 | 21.87 | -0.06 | -0.27 | 21.93 | 21.9899 | 21.7058 | 8442 |
| 1719441600 | 21.93 | 0 | 0.00 | 21.82 | 21.9499 | 21.77 | 9353 |
| 1719355200 | 21.93 | -0.01 | -0.05 | 22 | 22 | 21.82 | 5232 |
| 1719268800 | 21.94 | 0.07 | 0.32 | 21.94 | 21.94 | 21.83 | 22342 |
| 1719009600 | 21.87 | -0.15 | -0.68 | 22.06 | 22.06 | 21.87 | 14540 |
| 1718923200 | 22.02 | 0 | 0.00 | 21.97 | 22.03 | 21.86 | 18326 |
| 1718750400 | 22.02 | 0.19 | 0.87 | 21.89 | 22.02 | 21.7001 | 41830 |
| 1718664000 | 21.83 | 0.06 | 0.28 | 21.65 | 21.9399 | 21.54 | 34120 |
| 1718404800 | 21.77 | 0.27 | 1.26 | 21.34 | 21.83 | 21.34 | 57152 |
| 1718318400 | 21.5 | 0.07 | 0.33 | 21.54 | 21.54 | 21.2501 | 9870 |
| 1718232000 | 21.43 | 0.08 | 0.37 | 21.51 | 21.645 | 21.3721 | 7288 |
| 1718145600 | 21.35 | -0.11 | -0.51 | 21.43 | 21.541 | 21.25 | 15289 |
| 1718059200 | 21.46 | -0.11 | -0.51 | 21.41 | 21.56 | 21.4066 | 12963 |
| 1717800000 | 21.57 | -0.07 | -0.32 | 21.61 | 21.657 | 21.51 | 8732 |
| 1717713600 | 21.64 | -0.06 | -0.28 | 21.7 | 21.7 | 21.56 | 18499 |
| 1717627200 | 21.7 | -0.03 | -0.14 | 21.78 | 21.78 | 21.64 | 14677 |
| 1717540800 | 21.73 | -0.1 | -0.46 | 21.74 | 21.9995 | 21.71 | 35529 |
| 1717454400 | 21.83 | 0.23 | 1.06 | 21.74 | 21.905 | 21.61 | 24567 |
| 1717195200 | 21.6 | -0.1 | -0.46 | 21.89 | 21.89 | 21.6 | 20483 |
| 1717108800 | 21.7 | -0.3 | -1.36 | 22 | 22.125 | 21.5 | 576294 |
| 1717022400 | 22 | -0.16 | -0.72 | 21.98 | 22.21 | 21.96 | 6956 |
| 1716936000 | 22.16 | -0.02 | -0.09 | 21.8 | 22.26 | 21.8 | 4867 |
| 1716590400 | 22.18 | 0.3 | 1.37 | 21.95 | 22.19 | 21.5662 | 11718 |
| 1716504000 | 21.88 | -0.02 | -0.09 | 21.88 | 22.064 | 21.48 | 17495 |
| 1716417600 | 21.9 | -0.05 | -0.23 | 21.91 | 22.1299 | 21.83 | 7451 |
| 1716331200 | 21.95 | -0.1 | -0.45 | 21.97 | 22.15 | 21.78 | 293254 |
| 1716244800 | 22.05 | -0.02 | -0.09 | 22.05 | 22.2369 | 22.05 | 2271 |
| 1715985600 | 22.07 | -0.13 | -0.59 | 22.14 | 22.19 | 22.04 | 5004 |
| 1715899200 | 22.2 | -0.55 | -2.42 | 22.67 | 22.9256 | 22.17 | 20433 |
| 1715812800 | 22.75 | 0.31 | 1.38 | 22.62 | 23.1 | 22.48 | 15049 |
| 1715726400 | 22.44 | -0.43 | -1.88 | 22.76 | 22.88 | 22.44 | 8804 |
| 1715640000 | 22.87 | -0.23 | -1.00 | 23.13 | 23.13 | 22.7781 | 3530 |
| 1715380800 | 23.1 | 0.29 | 1.27 | 22.91 | 23.1 | 22.17 | 18065 |
| 1715294400 | 22.81 | 0.11 | 0.48 | 22.81 | 22.87 | 22 | 11382 |
| 1715208000 | 22.7 | 0.17 | 0.75 | 22.64 | 22.98 | 22.64 | 9851 |
| 1715121600 | 22.53 | 0.23 | 1.03 | 22.43 | 22.7 | 22.42 | 13478 |
| 1715035200 | 22.3 | 0.22 | 1.00 | 22.22 | 22.4099 | 22.2052 | 9828 |
| 1714776000 | 22.08 | 0.08 | 0.36 | 22.15 | 22.2477 | 21.9236 | 4389 |
| 1714689600 | 22 | 0.22 | 1.01 | 21.8 | 22.07 | 21.72 | 5654 |
| 1714603200 | 21.78 | 0.16 | 0.74 | 21.73 | 21.78 | 21.43 | 6601 |
| 1714516800 | 21.62 | -0.26 | -1.19 | 21.71 | 22.1899 | 21.62 | 8306 |
| 1714430400 | 21.88 | -0.01 | -0.05 | 21.97 | 22.13 | 21.77 | 9768 |
| 1714171200 | 21.89 | -0.08 | -0.34 | 21.87 | 22.7341 | 21.67 | 9962 |
| 1714084800 | 21.965 | 0.12 | 0.57 | 21.8 | 21.965 | 21.59 | 10489 |
| 1713998400 | 21.8412 | -0.22 | -0.99 | 22.09 | 22.09 | 21.6301 | 6223 |
| 1713912000 | 22.06 | 0.27 | 1.24 | 22.16 | 22.4 | 21.6601 | 9650 |
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
