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 | -0.4748 | -2.06076388889 | 23.04 | 23.2 | 22.37 | 6135 | 23.00935343 | SP |
| 4 | -0.3848 | -1.67668845316 | 22.95 | 23.2599 | 22.37 | 11969 | 22.9013618 | SP |
| 12 | -0.8448 | -3.60871422469 | 23.41 | 24.07 | 22.37 | 11508 | 23.23472674 | SP |
| 26 | -1.9748 | -8.04726976365 | 24.54 | 24.94 | 22.121 | 25854 | 23.38000442 | SP |
| 52 | -2.4848 | -9.91936127745 | 25.05 | 26.17 | 22.121 | 86398 | 23.86304291 | SP |
| 156 | -2.4848 | -9.91936127745 | 25.05 | 26.17 | 22.121 | 86398 | 23.86304291 | SP |
| 260 | -2.4848 | -9.91936127745 | 25.05 | 26.17 | 22.121 | 86398 | 23.86304291 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 22.5652 | -0.24 | -1.04 | 22.69 | 22.69 | 22.37 | 22074 |
| 1717108200 | 22.803 | -0.37 | -1.58 | 23.11 | 23.11 | 22.73 | 9201 |
| 1717021800 | 23.17 | 0 | 0.02 | 23.13 | 23.2 | 23.13 | 4406 |
| 1716935400 | 23.1654 | 0.08 | 0.35 | 23.05 | 23.18 | 23.05 | 4524 |
| 1716589800 | 23.085 | 0 | 0.00 | 23.04 | 23.1099 | 23.04 | 6410 |
| 1716503400 | 23.085 | 0.16 | 0.70 | 22.99 | 23.1 | 22.99 | 2572 |
| 1716417000 | 22.925 | -0.01 | -0.04 | 22.9287 | 22.9399 | 22.88 | 1971 |
| 1716330600 | 22.9344 | 0.03 | 0.13 | 22.94 | 22.96 | 22.93 | 7007 |
| 1716244200 | 22.905 | 0.02 | 0.07 | 22.89 | 22.94 | 22.88 | 6973 |
| 1715985000 | 22.889 | 0.03 | 0.15 | 22.85 | 22.889 | 22.85 | 2329 |
| 1715898600 | 22.8543 | 0.03 | 0.14 | 22.83 | 22.885 | 22.83 | 4187 |
| 1715812200 | 22.8218 | 0.05 | 0.21 | 22.69 | 22.85 | 22.69 | 85471 |
| 1715725800 | 22.7739 | -0.33 | -1.42 | 22.88 | 22.88 | 22.74 | 4678 |
| 1715639400 | 23.1015 | -0.01 | -0.04 | 23.08 | 23.12 | 23.03 | 2005 |
| 1715380200 | 23.1099 | -0.05 | -0.20 | 23.19 | 23.19 | 23.04 | 3617 |
| 1715293800 | 23.1569 | 0.08 | 0.34 | 23.2599 | 23.2599 | 23.15 | 832 |
| 1715207400 | 23.0783 | 0.04 | 0.18 | 23.03 | 23.1 | 23.03 | 2374 |
| 1715121000 | 23.0377 | -0.06 | -0.27 | 23.1 | 23.16 | 23.03 | 21166 |
| 1715034600 | 23.1005 | 0.23 | 1.01 | 22.97 | 23.1487 | 22.97 | 5778 |
| 1714775400 | 22.87 | -0.1 | -0.44 | 22.95 | 22.95 | 22.8 | 51918 |
| 1714689000 | 22.9704 | -0.1 | -0.44 | 23.0298 | 23.07 | 22.93 | 20573 |
| 1714602600 | 23.0724 | 0.26 | 1.15 | 23.04 | 23.17 | 23 | 42764 |
| 1714516200 | 22.81 | -0.29 | -1.26 | 23.07 | 23.1496 | 22.81 | 56703 |
| 1714429800 | 23.1 | -0.04 | -0.18 | 23.12 | 23.12 | 23.07 | 2638 |
| 1714170600 | 23.1411 | -0.15 | -0.64 | 23.3 | 23.3 | 23.11 | 6492 |
| 1714084200 | 23.29 | -0.27 | -1.15 | 23.35 | 23.35 | 23.28 | 14529 |
| 1713997800 | 23.5603 | -0.04 | -0.15 | 23.66 | 23.66 | 23.55 | 2103 |
| 1713911400 | 23.5957 | -0.06 | -0.27 | 23.65 | 23.65 | 23.53 | 5837 |
| 1713825000 | 23.6594 | -0 | -0.01 | 23.72 | 23.72 | 23.6594 | 5118 |
| 1713565800 | 23.6609 | 0.06 | 0.26 | 23.62 | 23.68 | 23.62 | 4789 |
| 1713479400 | 23.5987 | 0.11 | 0.49 | 23.67 | 23.7 | 23.585 | 3447 |
| 1713393000 | 23.4846 | -0.04 | -0.15 | 23.48 | 23.51 | 23.43 | 5601 |
| 1713306600 | 23.5204 | 0.16 | 0.70 | 23.5 | 23.55 | 23.47 | 8853 |
| 1713220200 | 23.3566 | 0.18 | 0.76 | 23.19 | 23.395 | 23.18 | 10793 |
| 1712961000 | 23.18 | 0.15 | 0.66 | 22.96 | 23.18 | 22.96 | 5821 |
| 1712874600 | 23.0274 | -0.28 | -1.18 | 23.2 | 23.2043 | 23.025 | 10611 |
| 1712788200 | 23.3033 | 0.11 | 0.49 | 23.25 | 23.36 | 23.25 | 2427 |
| 1712701800 | 23.1887 | -0.31 | -1.31 | 23.46 | 23.46 | 23.17 | 2833 |
| 1712615400 | 23.4976 | -0.06 | -0.25 | 23.48 | 23.55 | 23.48 | 7699 |
| 1712356200 | 23.5554 | 0.08 | 0.36 | 23.51 | 23.6 | 23.46 | 14064 |
| 1712269800 | 23.471 | -0.04 | -0.17 | 23.55 | 23.55 | 23.45 | 11611 |
| 1712183400 | 23.5113 | -0.04 | -0.16 | 23.63 | 23.63 | 23.5113 | 7859 |
| 1712097000 | 23.5501 | 0.09 | 0.37 | 23.44 | 23.6699 | 23.44 | 15960 |
| 1712010600 | 23.4643 | 0.11 | 0.49 | 23.54 | 23.54 | 23.43 | 6569 |
| 1711665000 | 23.35 | -0.34 | -1.41 | 23.69 | 23.725 | 23.35 | 9471 |
| 1711578600 | 23.685 | 0.05 | 0.21 | 23.55 | 23.688 | 23.55 | 3828 |
| 1711492200 | 23.636 | -0.04 | -0.18 | 23.56 | 23.65 | 23.55 | 4609 |
| 1711405800 | 23.6787 | -0.09 | -0.38 | 23.64 | 23.7099 | 23.5 | 11940 |
| 1711146600 | 23.768 | -0.1 | -0.43 | 23.82 | 23.83 | 23.72 | 27744 |
| 1711060200 | 23.87 | -0.08 | -0.32 | 23.93 | 23.93 | 23.77 | 38175 |
| 1710973800 | 23.9468 | -0.01 | -0.06 | 23.99 | 24.07 | 23.9303 | 6215 |
| 1710887400 | 23.9613 | 0.06 | 0.26 | 23.91 | 23.9699 | 23.87 | 6614 |
| 1710801000 | 23.899 | -0.08 | -0.32 | 23.9 | 23.95 | 23.899 | 2816 |
| 1710541800 | 23.9754 | 0.14 | 0.60 | 23.9 | 24.0099 | 23.8999 | 13023 |
| 1710455400 | 23.8328 | 0.15 | 0.64 | 23.66 | 23.8328 | 23.66 | 6274 |
| 1710369000 | 23.6801 | -0.04 | -0.17 | 23.77 | 23.77 | 23.675 | 4970 |
| 1710282600 | 23.72 | 0.24 | 1.01 | 23.6 | 23.72 | 23.5983 | 7570 |
| 1710196200 | 23.482 | 0.13 | 0.58 | 23.35 | 23.4938 | 23.32 | 8821 |
| 1709940600 | 23.3473 | 0.05 | 0.20 | 23.41 | 23.41 | 23.25 | 9114 |
| 1709854200 | 23.3004 | 0.03 | 0.13 | 23.251 | 23.32 | 23.251 | 2378 |
| 1709767800 | 23.27 | -0.02 | -0.09 | 23.53 | 23.53 | 23.2 | 20257 |
| 1709681400 | 23.2911 | -0.2 | -0.85 | 23.42 | 23.43 | 23.28 | 80926 |
| 1709595000 | 23.49 | -0.23 | -0.97 | 23.6 | 23.6 | 23.48 | 7911 |
| 1709335800 | 23.72 | -0.04 | -0.16 | 24.01 | 24.01 | 23.59 | 21081 |
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
