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 | 0.3758 | 1.73020257827 | 21.72 | 22.18 | 21.67 | 8372 | 22.02182082 | SP |
| 4 | -0.2942 | -1.31397945511 | 22.39 | 22.548 | 20.99 | 12802 | 21.71950152 | SP |
| 12 | 1.0158 | 4.81878557875 | 21.08 | 22.9099 | 20.88 | 12242 | 21.83004047 | SP |
| 26 | 4.9558 | 28.9136522754 | 17.14 | 22.9099 | 17 | 15064 | 20.94743696 | SP |
| 52 | 4.0058 | 22.1437258154 | 18.09 | 22.9099 | 16.86 | 29299 | 20.58708696 | SP |
| 156 | -2.4642 | -10.0333876221 | 24.56 | 25.09 | 13.869 | 33604 | 19.77509882 | SP |
| 260 | -2.4642 | -10.0333876221 | 24.56 | 25.09 | 13.869 | 33604 | 19.77509882 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 22.0958 | 0.09 | 0.39 | 22.04 | 22.0958 | 21.98 | 10954 |
| 1714170600 | 22.01 | -0.01 | -0.03 | 22.07 | 22.15 | 21.9605 | 13349 |
| 1714084200 | 22.0161 | 0.06 | 0.26 | 21.81 | 22.03 | 21.67 | 4115 |
| 1713997800 | 21.9589 | -0.03 | -0.13 | 22.04 | 22.18 | 21.92 | 5969 |
| 1713911400 | 21.9879 | 0.26 | 1.21 | 21.72 | 22.06 | 21.72 | 7472 |
| 1713825000 | 21.7242 | 0.34 | 1.61 | 21.52 | 21.835 | 21.52 | 11756 |
| 1713565800 | 21.38 | 0.03 | 0.13 | 21.33 | 21.47 | 21.33 | 1678 |
| 1713479400 | 21.353 | 0.1 | 0.48 | 21.36 | 21.6198 | 21.311 | 34683 |
| 1713393000 | 21.2516 | 0.23 | 1.07 | 21.26 | 21.39 | 21.08 | 35852 |
| 1713306600 | 21.0257 | -0.21 | -0.97 | 21.12 | 21.1204 | 20.99 | 14850 |
| 1713220200 | 21.2312 | -0.29 | -1.34 | 21.62 | 21.7101 | 21.181 | 18530 |
| 1712961000 | 21.52 | -0.58 | -2.62 | 21.78 | 21.78 | 21.4215 | 12408 |
| 1712874600 | 22.1 | 0.07 | 0.32 | 21.9 | 22.1662 | 21.9 | 5334 |
| 1712788200 | 22.03 | -0.31 | -1.40 | 22.17 | 22.2801 | 21.89 | 11600 |
| 1712701800 | 22.3431 | -0.02 | -0.08 | 22.42 | 22.5 | 22.13 | 13198 |
| 1712615400 | 22.3618 | 0.27 | 1.22 | 22.2 | 22.44 | 22.2 | 14433 |
| 1712356200 | 22.0928 | 0.13 | 0.61 | 21.93 | 22.1 | 21.93 | 3793 |
| 1712269800 | 21.9595 | -0.3 | -1.36 | 22.39 | 22.548 | 21.9171 | 12817 |
| 1712183400 | 22.2614 | 0.08 | 0.37 | 22.1 | 22.3272 | 22.1 | 10371 |
| 1712097000 | 22.18 | -0.46 | -2.03 | 22.39 | 22.39 | 22.17 | 12875 |
| 1712010600 | 22.6401 | -0.08 | -0.35 | 22.66 | 22.9099 | 22.64 | 45367 |
| 1711665000 | 22.72 | -0.04 | -0.17 | 22.78 | 22.81 | 22.68 | 5935 |
| 1711578600 | 22.7586 | 0.32 | 1.42 | 22.5 | 22.7999 | 22.5 | 6807 |
| 1711492200 | 22.4393 | 0.08 | 0.36 | 22.43 | 22.5 | 22.42 | 3801 |
| 1711405800 | 22.3579 | -0.08 | -0.38 | 22.37 | 22.4136 | 22.31 | 6791 |
| 1711146600 | 22.4426 | -0.05 | -0.21 | 22.46 | 22.5 | 22.4001 | 3651 |
| 1711060200 | 22.49 | 0.14 | 0.62 | 22.5 | 22.57 | 22.38 | 36065 |
| 1710973800 | 22.3516 | 0.44 | 2.01 | 21.89 | 22.3887 | 21.89 | 13789 |
| 1710887400 | 21.9116 | 0.06 | 0.27 | 21.84 | 21.9492 | 21.84 | 2529 |
| 1710801000 | 21.8535 | 0.02 | 0.11 | 21.87 | 21.955 | 21.85 | 9198 |
| 1710541800 | 21.8286 | -0.01 | -0.03 | 21.79 | 21.89 | 21.76 | 4045 |
| 1710455400 | 21.8347 | -0.24 | -1.07 | 22.04 | 22.04 | 21.82 | 6058 |
| 1710369000 | 22.0709 | 0.12 | 0.55 | 21.92 | 22.2 | 21.9 | 8131 |
| 1710282600 | 21.9512 | -0.02 | -0.09 | 21.9 | 21.9512 | 21.84 | 10931 |
| 1710196200 | 21.9714 | -0.03 | -0.15 | 21.97 | 22 | 21.91 | 9561 |
| 1709940600 | 22.0054 | 0.11 | 0.51 | 22.01 | 22.155 | 21.81 | 12459 |
| 1709854200 | 21.8927 | 0.02 | 0.09 | 21.97 | 22.05 | 21.89 | 7800 |
| 1709767800 | 21.8728 | 0.14 | 0.63 | 21.87 | 22.0399 | 21.76 | 12124 |
| 1709681400 | 21.7358 | 0.03 | 0.15 | 21.61 | 21.8 | 21.57 | 3856 |
| 1709595000 | 21.7038 | -0.18 | -0.83 | 21.77 | 21.9 | 21.7 | 10633 |
| 1709335800 | 21.885 | -0.03 | -0.13 | 21.9 | 21.911 | 21.73 | 8535 |
| 1709249400 | 21.9141 | 0 | 0.00 | 21.91 | 21.9141 | 21.8001 | 3150 |
| 1709163000 | 21.9132 | -0.11 | -0.49 | 21.86 | 22 | 21.86 | 5902 |
| 1709076600 | 22.0205 | 0.26 | 1.19 | 21.97 | 22.13 | 21.97 | 18494 |
| 1708990200 | 21.7617 | -0.18 | -0.80 | 21.88 | 21.88 | 21.759 | 5840 |
| 1708731000 | 21.937 | 0.03 | 0.14 | 21.9 | 22 | 21.9 | 10239 |
| 1708644600 | 21.9059 | 0.39 | 1.84 | 21.63 | 21.99 | 21.63 | 27337 |
| 1708558200 | 21.5111 | 0.11 | 0.51 | 21.33 | 21.57 | 21.33 | 21094 |
| 1708471800 | 21.4018 | 0.04 | 0.18 | 21.36 | 21.53 | 21.36 | 18035 |
| 1708126200 | 21.3636 | -0.1 | -0.45 | 21.47 | 21.5 | 21.29 | 3999 |
| 1708039800 | 21.4606 | 0.25 | 1.18 | 21.32 | 21.5 | 21.32 | 13187 |
| 1707953400 | 21.21 | 0.19 | 0.90 | 21.08 | 21.25 | 21.0292 | 10458 |
| 1707867000 | 21.02 | -0.36 | -1.68 | 21.05 | 21.05 | 20.88 | 5472 |
| 1707780600 | 21.38 | 0.1 | 0.47 | 21.22 | 21.45 | 21.22 | 8640 |
| 1707521400 | 21.28 | -0.12 | -0.54 | 21.46 | 21.46 | 21.14 | 30793 |
| 1707435000 | 21.3964 | 0.07 | 0.31 | 21.31 | 21.3964 | 21.2 | 12930 |
| 1707348600 | 21.33 | -0.03 | -0.14 | 21.31 | 21.38 | 21.29 | 15202 |
| 1707262200 | 21.3598 | 0.27 | 1.27 | 21.08 | 21.389 | 21.03 | 15148 |
| 1707175800 | 21.0913 | -0.29 | -1.34 | 21.2 | 21.2 | 20.9947 | 13241 |
| 1706916600 | 21.3776 | 0.01 | 0.03 | 21.32 | 21.47 | 21.2 | 21172 |
| 1706830200 | 21.3718 | 0.25 | 1.17 | 21.28 | 21.39 | 21.035 | 14056 |
| 1706743800 | 21.1246 | -0.21 | -0.99 | 21.28 | 21.4178 | 21.121 | 12489 |
| 1706657400 | 21.3351 | -0.11 | -0.50 | 21.37 | 21.43 | 21.33 | 13326 |
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
