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 | 0.8708 | 3.99449541284 | 21.8 | 22.68 | 21.8 | 2179 | 22.18130946 | SP |
| 4 | -0.1792 | -0.784245076586 | 22.85 | 23.3238 | 21.8 | 890 | 22.35771969 | SP |
| 12 | 0.9108 | 4.18566176471 | 21.76 | 24.13 | 21.5447 | 1634 | 22.12435572 | SP |
| 26 | 3.3008 | 17.0407847186 | 19.37 | 24.13 | 19.34 | 1534 | 21.92695616 | SP |
| 52 | 2.4562 | 12.1506238066 | 20.2146 | 24.13 | 19.18 | 2113 | 21.41244249 | SP |
| 156 | 2.5008 | 12.3986117997 | 20.17 | 24.13 | 18.9144 | 2042 | 21.28703743 | SP |
| 260 | 2.5008 | 12.3986117997 | 20.17 | 24.13 | 18.9144 | 2042 | 21.28703743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 22.6708 | 0.29 | 1.29 | 22.63 | 22.68 | 22.63 | 1539 |
| 1714084200 | 22.3815 | 0.01 | 0.05 | 22.13 | 22.3815 | 22.13 | 409 |
| 1713997800 | 22.3711 | -0.02 | -0.07 | 22.45 | 22.46 | 22.3001 | 1169 |
| 1713911400 | 22.3876 | 0.28 | 1.25 | 22.17 | 22.39 | 22.17 | 1522 |
| 1713825000 | 22.1114 | 0.22 | 1.02 | 22 | 22.14 | 22 | 7499 |
| 1713565800 | 21.8879 | -0.02 | -0.07 | 21.8 | 21.9 | 21.8 | 309 |
| 1713479400 | 21.9042 | -0.07 | -0.33 | 22.03 | 22.03 | 21.9042 | 1092 |
| 1713393000 | 21.9764 | 0.02 | 0.10 | 22.1 | 22.1 | 21.9764 | 592 |
| 1713306600 | 21.9546 | -0.4 | -1.78 | 22.02 | 22.02 | 21.9546 | 146 |
| 1713220200 | 22.3528 | -0.25 | -1.12 | 22.65 | 22.65 | 22.3528 | 65 |
| 1712961000 | 22.6054 | -0.53 | -2.28 | 22.82 | 22.82 | 22.6054 | 714 |
| 1712874600 | 23.1329 | 0.19 | 0.83 | 23.1329 | 23.1329 | 23.1329 | 8 |
| 1712788200 | 22.9431 | -0.38 | -1.63 | 23.03 | 23.03 | 22.9431 | 28 |
| 1712701800 | 23.3238 | 0.15 | 0.64 | 23.3 | 23.3238 | 23.3 | 1024 |
| 1712615400 | 23.1758 | 0.2 | 0.89 | 23.13 | 23.18 | 23.11 | 909 |
| 1712356200 | 22.9717 | 0.12 | 0.53 | 22.85 | 22.9717 | 22.85 | 64 |
| 1712269800 | 22.8516 | -0.1 | -0.42 | 23.11 | 23.11 | 22.8516 | 257 |
| 1712183400 | 22.949 | 0.1 | 0.46 | 22.78 | 22.96 | 22.78 | 475 |
| 1712097000 | 22.845 | 0.11 | 0.48 | 22.87 | 22.87 | 22.78 | 603 |
| 1712010600 | 22.7352 | -0.04 | -0.17 | 22.85 | 22.85 | 22.7352 | 84 |
| 1711665000 | 22.7736 | 0.09 | 0.41 | 22.74 | 22.7736 | 22.73 | 1695 |
| 1711578600 | 22.6809 | 0.17 | 0.77 | 22.57 | 22.6809 | 22.57 | 363 |
| 1711492200 | 22.5083 | 0.05 | 0.24 | 22.5 | 22.5529 | 22.5 | 449 |
| 1711405800 | 22.4554 | 0.08 | 0.36 | 22.4983 | 22.5 | 22.4554 | 4807 |
| 1711146600 | 22.3754 | -0.15 | -0.67 | 22.35 | 22.3754 | 22.35 | 105 |
| 1711060200 | 22.5255 | -0.04 | -0.16 | 22.575 | 22.58 | 22.5255 | 1126 |
| 1710973800 | 22.5613 | 0.47 | 2.15 | 22.15 | 22.5613 | 22.15 | 770 |
| 1710887400 | 22.0866 | -0.16 | -0.71 | 22.1 | 22.14 | 22.04 | 4500 |
| 1710801000 | 22.2445 | -0.05 | -0.22 | 22.4 | 22.4 | 22.2445 | 323 |
| 1710541800 | 22.2942 | -0.15 | -0.66 | 22.31 | 22.35 | 22.2942 | 228 |
| 1710455400 | 22.4426 | -0.14 | -0.60 | 22.58 | 22.58 | 22.4426 | 211 |
| 1710369000 | 22.5791 | 0.12 | 0.52 | 22.46 | 22.58 | 22.46 | 645 |
| 1710282600 | 22.4624 | 0.2 | 0.90 | 22.4624 | 22.4624 | 22.4624 | 114 |
| 1710196200 | 22.2611 | -0.04 | -0.20 | 22.24 | 22.33 | 22.24 | 171 |
| 1709940600 | 22.3051 | -0.13 | -0.59 | 22.46 | 22.46 | 22.3051 | 1165 |
| 1709854200 | 22.4382 | 0.17 | 0.79 | 22.31 | 22.4382 | 22.31 | 7613 |
| 1709767800 | 22.2634 | 0.34 | 1.55 | 22.23 | 22.37 | 22.23 | 779 |
| 1709681400 | 21.9239 | -0.18 | -0.82 | 22.05 | 22.05 | 21.9239 | 181 |
| 1709595000 | 22.1043 | 0.12 | 0.54 | 22.07 | 22.16 | 22.06 | 8602 |
| 1709335800 | 21.9846 | 0.3 | 1.36 | 21.8 | 22.013 | 21.8 | 1040 |
| 1709249400 | 21.6889 | 0.06 | 0.26 | 21.72 | 21.72 | 21.61 | 988 |
| 1709163000 | 21.6329 | -0.3 | -1.39 | 21.94 | 24.13 | 21.58 | 5806 |
| 1709076600 | 21.9375 | 0.06 | 0.25 | 21.92 | 22 | 21.9 | 3982 |
| 1708990200 | 21.8818 | -0.07 | -0.33 | 21.9 | 21.9 | 21.825 | 804 |
| 1708731000 | 21.9549 | -0.1 | -0.44 | 21.99 | 21.99 | 21.92 | 1404 |
| 1708644600 | 22.0518 | 0.1 | 0.47 | 22.05 | 22.0518 | 22.05 | 98 |
| 1708558200 | 21.9494 | -0.03 | -0.13 | 21.95 | 21.95 | 21.9494 | 11 |
| 1708471800 | 21.9786 | 0.06 | 0.29 | 22 | 22.12 | 21.91 | 1504 |
| 1708126200 | 21.916 | -0 | -0.01 | 21.93 | 21.93 | 21.916 | 116 |
| 1708039800 | 21.918 | 0.1 | 0.46 | 21.83 | 21.918 | 21.83 | 308 |
| 1707953400 | 21.8187 | 0.27 | 1.27 | 21.8187 | 21.8187 | 21.8187 | 83 |
| 1707867000 | 21.5447 | -0.47 | -2.14 | 21.5447 | 21.5447 | 21.5447 | 61 |
| 1707780600 | 22.0158 | 0.06 | 0.28 | 21.93 | 22.1298 | 21.93 | 2100 |
| 1707521400 | 21.9545 | 0.07 | 0.33 | 21.95 | 21.99 | 21.95 | 16594 |
| 1707435000 | 21.8818 | -0.18 | -0.83 | 21.98 | 21.98 | 21.87 | 1414 |
| 1707348600 | 22.0654 | 0.03 | 0.12 | 22 | 22.08 | 21.99 | 1829 |
| 1707262200 | 22.0381 | 0.35 | 1.62 | 21.89 | 22.0381 | 21.89 | 182 |
| 1707175800 | 21.6859 | -0.11 | -0.52 | 21.66 | 21.6859 | 21.56 | 2741 |
| 1706916600 | 21.8 | -0.06 | -0.27 | 21.76 | 21.8 | 21.72 | 2953 |
| 1706830200 | 21.8593 | 0.33 | 1.55 | 21.67 | 21.8593 | 21.67 | 365 |
| 1706743800 | 21.5251 | -0.16 | -0.73 | 21.68 | 21.7 | 21.5251 | 945 |
| 1706657400 | 21.6831 | -0.07 | -0.34 | 21.55 | 21.6831 | 21.55 | 3385 |
| 1706571000 | 21.757 | 0.08 | 0.38 | 21.69 | 21.757 | 21.63 | 1825 |
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
