We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.256959314775 | 23.35 | 23.42 | 23.12 | 69721 | 23.27208389 | SP |
| 4 | 0.55 | 2.41864555849 | 22.74 | 23.42 | 21.6801 | 78679 | 22.63807597 | SP |
| 12 | 0.5 | 2.19394471259 | 22.79 | 23.9156 | 21.6801 | 95768 | 23.10561261 | SP |
| 26 | 3.78 | 19.3746796515 | 19.51 | 23.9156 | 19.3501 | 96817 | 22.18542028 | SP |
| 52 | 6.68 | 40.2167369055 | 16.61 | 23.9156 | 16.55 | 71289 | 20.88282062 | SP |
| 156 | 9.68 | 71.1241734019 | 13.61 | 23.9156 | 13.29 | 59306 | 20.22222531 | SP |
| 260 | 9.68 | 71.1241734019 | 13.61 | 23.9156 | 13.29 | 59306 | 20.22222531 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 23.29 | 0 | 0.00 | 23.39 | 23.39 | 23.23 | 102727 |
| 1715380800 | 23.29 | 0.07 | 0.30 | 23.37 | 23.42 | 23.2 | 103158 |
| 1715294400 | 23.22 | -0.03 | -0.13 | 23.28 | 23.2899 | 23.13 | 48158 |
| 1715208000 | 23.25 | -0.02 | -0.09 | 23.12 | 23.2899 | 23.12 | 49167 |
| 1715121600 | 23.27 | 0.02 | 0.09 | 23.35 | 23.35 | 23.2 | 45397 |
| 1715035200 | 23.25 | 0.35 | 1.52 | 22.96 | 23.29 | 22.96 | 36556 |
| 1714776000 | 22.9025 | 0.42 | 1.88 | 22.86 | 22.966 | 22.8 | 40689 |
| 1714689600 | 22.48 | 0.24 | 1.08 | 22.48 | 22.59 | 22.17 | 115887 |
| 1714603200 | 22.24 | -0.11 | -0.48 | 22.35 | 22.63 | 22.14 | 87570 |
| 1714516800 | 22.3476 | -0.35 | -1.55 | 22.69 | 22.75 | 22.3461 | 42844 |
| 1714430400 | 22.6985 | 0.03 | 0.13 | 22.84 | 22.84 | 22.565 | 38165 |
| 1714171200 | 22.67 | 0.45 | 2.03 | 22.55 | 22.735 | 22.52 | 34598 |
| 1714084800 | 22.22 | -0.17 | -0.76 | 21.84 | 22.29 | 21.84 | 48546 |
| 1713998400 | 22.39 | -0.05 | -0.22 | 22.62 | 22.64 | 22.27 | 95813 |
| 1713912000 | 22.44 | 0.42 | 1.91 | 22.21 | 22.46 | 22.14 | 86037 |
| 1713825600 | 22.02 | 0.27 | 1.24 | 21.89 | 22.13 | 21.7301 | 83923 |
| 1713566400 | 21.75 | -0.58 | -2.60 | 22.28 | 22.28 | 21.6801 | 32477 |
| 1713480000 | 22.33 | -0.17 | -0.76 | 22.52 | 22.64 | 22.32 | 226138 |
| 1713393600 | 22.5 | -0.27 | -1.19 | 22.91 | 22.91 | 22.43 | 52532 |
| 1713307200 | 22.77 | 0.04 | 0.18 | 22.74 | 22.8701 | 22.66 | 203188 |
| 1713220800 | 22.73 | -0.41 | -1.77 | 23.34 | 23.34 | 22.699 | 70877 |
| 1712961600 | 23.139 | -0.41 | -1.75 | 23.39 | 23.68 | 23.0625 | 62752 |
| 1712875200 | 23.55 | 0.38 | 1.64 | 23.27 | 23.58 | 23.1651 | 115118 |
| 1712788800 | 23.17 | -0.08 | -0.33 | 23 | 23.189 | 23 | 88652 |
| 1712702400 | 23.2476 | -0.08 | -0.35 | 23.44 | 23.44 | 23.04 | 69135 |
| 1712616000 | 23.33 | -0.05 | -0.21 | 23.49 | 23.53 | 23.2699 | 123243 |
| 1712356800 | 23.38 | 0.38 | 1.65 | 23.06 | 23.455 | 23.06 | 52674 |
| 1712270400 | 23 | -0.37 | -1.58 | 23.61 | 23.63 | 23 | 122328 |
| 1712184000 | 23.3688 | 0.06 | 0.26 | 23.38 | 23.49 | 23.25 | 53570 |
| 1712097600 | 23.3092 | -0.17 | -0.73 | 23.21 | 23.32 | 23.05 | 117235 |
| 1712011200 | 23.4798 | 0.01 | 0.04 | 23.48 | 23.59 | 23.35 | 79107 |
| 1711665600 | 23.47 | -0.04 | -0.17 | 23.57 | 23.57 | 23.3928 | 87562 |
| 1711579200 | 23.51 | 0.06 | 0.26 | 23.68 | 23.68 | 23.345 | 47339 |
| 1711492800 | 23.45 | -0.16 | -0.68 | 23.66 | 23.7 | 23.45 | 69475 |
| 1711406400 | 23.61 | -0.09 | -0.38 | 23.69 | 23.69 | 23.52 | 97272 |
| 1711147200 | 23.6999 | 0.03 | 0.13 | 23.6 | 23.7399 | 23.5301 | 55009 |
| 1711060800 | 23.67 | 0.07 | 0.30 | 23.85 | 23.85 | 23.66 | 97861 |
| 1710974400 | 23.6 | 0.22 | 0.94 | 23.37 | 23.62 | 23.31 | 81351 |
| 1710888000 | 23.38 | 0.06 | 0.26 | 23.15 | 23.38 | 22.97 | 85012 |
| 1710801600 | 23.32 | 0.25 | 1.08 | 23.32 | 23.44 | 23.25 | 59803 |
| 1710542400 | 23.0704 | -0.3 | -1.27 | 23.19 | 23.215 | 23.04 | 59386 |
| 1710456000 | 23.3677 | -0.04 | -0.18 | 23.48 | 23.5097 | 23.23 | 42782 |
| 1710369600 | 23.41 | -0.13 | -0.55 | 23.46 | 23.49 | 23.3254 | 88079 |
| 1710283200 | 23.54 | 0.48 | 2.08 | 23.21 | 23.55 | 23.0787 | 125860 |
| 1710196800 | 23.0593 | -0.26 | -1.12 | 23.22 | 23.22 | 22.995 | 55782 |
| 1709941200 | 23.32 | -0.38 | -1.60 | 23.72 | 23.9156 | 23.24 | 86014 |
| 1709854800 | 23.7 | 0.4 | 1.72 | 23.49 | 23.73 | 23.405 | 96148 |
| 1709768400 | 23.3 | 0.13 | 0.56 | 23.45 | 23.45 | 23.215 | 125136 |
| 1709682000 | 23.17 | -0.42 | -1.78 | 23.38 | 23.38 | 23.0127 | 140846 |
| 1709595600 | 23.59 | -0.08 | -0.34 | 23.66 | 23.715 | 23.5715 | 98021 |
| 1709336400 | 23.67 | 0.33 | 1.41 | 23.4 | 23.67 | 23.39 | 66652 |
| 1709250000 | 23.34 | 0.2 | 0.87 | 23.18 | 23.36 | 23.06 | 441516 |
| 1709163600 | 23.138 | -0.1 | -0.44 | 23.13 | 23.2 | 23.05 | 164156 |
| 1709077200 | 23.2395 | 0.05 | 0.21 | 23.21 | 23.26 | 23.1 | 121748 |
| 1708990800 | 23.1901 | -0.02 | -0.09 | 23.26 | 23.29 | 23.164 | 139642 |
| 1708731600 | 23.21 | -0.11 | -0.47 | 23.39 | 23.4199 | 23.1 | 134459 |
| 1708645200 | 23.32 | 0.89 | 3.97 | 23.04 | 23.34 | 22.98 | 188363 |
| 1708558800 | 22.43 | -0.14 | -0.62 | 22.38 | 22.43 | 22.22 | 157523 |
| 1708472400 | 22.57 | -0.35 | -1.53 | 22.79 | 22.79 | 22.3615 | 109279 |
| 1708126800 | 22.92 | -0.13 | -0.56 | 23.06 | 23.095 | 22.88 | 91537 |
| 1708040400 | 23.05 | 0 | 0.00 | 23.15 | 23.15 | 22.8529 | 223819 |
| 1707954000 | 23.05 | 0.43 | 1.90 | 22.85 | 23.05 | 22.7656 | 331885 |
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
