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 | 0.39 | 1.70753064799 | 22.84 | 23.33 | 22.84 | 2113 | 23.17379413 | SP |
| 4 | -0.81 | -3.3693843594 | 24.04 | 24.1 | 22.84 | 2207 | 23.41372329 | SP |
| 12 | 0.47 | 2.06502636204 | 22.76 | 24.14 | 22.42 | 2479 | 23.39705594 | SP |
| 26 | 2.45 | 11.7901828681 | 20.78 | 24.14 | 20.4463 | 3384 | 22.75279489 | SP |
| 52 | 1.06 | 4.78123590438 | 22.17 | 24.14 | 20.4463 | 3051 | 22.41866299 | SP |
| 156 | -0.54 | -2.27177114009 | 23.77 | 27.41 | 19.49 | 2825 | 22.77710724 | SP |
| 260 | 2.85 | 13.9842983317 | 20.38 | 27.41 | 19.49 | 3486 | 22.57634709 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 23.1 | -0.22 | -0.94 | 23.0699 | 23.1 | 23.05 | 4021 |
| 1713997800 | 23.319 | 0.04 | 0.17 | 23.26 | 23.319 | 23.26 | 1965 |
| 1713911400 | 23.28 | 0.17 | 0.74 | 23.06 | 23.33 | 23.06 | 1957 |
| 1713825000 | 23.11 | 0.2 | 0.87 | 22.9799 | 23.14 | 22.9799 | 2478 |
| 1713565800 | 22.91 | -0.04 | -0.17 | 22.84 | 22.91 | 22.84 | 146 |
| 1713479400 | 22.95 | -0.01 | -0.02 | 22.89 | 22.95 | 22.89 | 338 |
| 1713393000 | 22.9551 | -0.04 | -0.18 | 23.21 | 23.21 | 22.94 | 1701 |
| 1713306600 | 22.9963 | -0.13 | -0.58 | 23 | 23.05 | 22.98 | 3247 |
| 1713220200 | 23.13 | -0.18 | -0.77 | 23.63 | 23.63 | 23.05 | 1356 |
| 1712961000 | 23.31 | -0.31 | -1.31 | 23.47 | 23.47 | 23.25 | 8996 |
| 1712874600 | 23.62 | 0.06 | 0.25 | 23.47 | 23.62 | 23.47 | 221 |
| 1712788200 | 23.56 | -0.38 | -1.58 | 23.51 | 23.56 | 23.51 | 1085 |
| 1712701800 | 23.939 | 0.09 | 0.37 | 24 | 24 | 23.81 | 349 |
| 1712615400 | 23.85 | 0.03 | 0.13 | 23.85 | 23.85 | 23.85 | 135 |
| 1712356200 | 23.819 | 0.17 | 0.72 | 23.7 | 23.84 | 23.7 | 4315 |
| 1712269800 | 23.6497 | -0.21 | -0.88 | 24.1 | 24.1 | 23.6497 | 2673 |
| 1712183400 | 23.859 | 0 | 0.00 | 23.96 | 23.96 | 23.8086 | 2777 |
| 1712097000 | 23.8582 | -0.12 | -0.49 | 23.99 | 23.99 | 23.84 | 3163 |
| 1712010600 | 23.9765 | -0.15 | -0.64 | 24.04 | 24.04 | 23.93 | 1268 |
| 1711665000 | 24.1299 | 0.14 | 0.59 | 24.01 | 24.1399 | 24.01 | 6277 |
| 1711578600 | 23.9889 | 0.26 | 1.09 | 23.93 | 23.9889 | 23.92 | 546 |
| 1711492200 | 23.7306 | -0.26 | -1.08 | 23.85 | 23.85 | 23.7306 | 366 |
| 1711405800 | 23.9905 | -0.07 | -0.30 | 24.06 | 24.06 | 23.9905 | 264 |
| 1711146600 | 24.0625 | -0.03 | -0.13 | 24.05 | 24.0625 | 24.05 | 400 |
| 1711060200 | 24.0946 | 0.13 | 0.53 | 24 | 24.14 | 23.995 | 1287 |
| 1710973800 | 23.9684 | 0.16 | 0.69 | 23.8199 | 23.9684 | 23.8199 | 324 |
| 1710887400 | 23.8036 | 0.12 | 0.50 | 23.7 | 23.8036 | 23.7 | 639 |
| 1710801000 | 23.6863 | 0.03 | 0.15 | 23.69 | 23.752 | 23.66 | 3013 |
| 1710541800 | 23.6514 | -0.03 | -0.12 | 23.68 | 23.68 | 23.6514 | 18 |
| 1710455400 | 23.68 | -0.15 | -0.63 | 23.74 | 23.74 | 23.64 | 32881 |
| 1710369000 | 23.83 | -0.09 | -0.37 | 23.83 | 23.9 | 23.83 | 3439 |
| 1710282600 | 23.9189 | 0.18 | 0.77 | 23.78 | 23.9189 | 23.7501 | 3073 |
| 1710196200 | 23.7369 | 0 | 0.01 | 23.7369 | 23.7369 | 23.7369 | 23 |
| 1709940600 | 23.7351 | -0.01 | -0.06 | 23.91 | 23.91 | 23.7351 | 1472 |
| 1709854200 | 23.75 | 0.14 | 0.59 | 23.79 | 23.79 | 23.72 | 963 |
| 1709767800 | 23.61 | 0.2 | 0.85 | 23.54 | 23.62 | 23.54 | 7026 |
| 1709681400 | 23.4105 | -0.18 | -0.76 | 23.56 | 23.56 | 23.4105 | 30 |
| 1709595000 | 23.59 | 0.24 | 1.03 | 23.52 | 23.64 | 23.46 | 1779 |
| 1709335800 | 23.3493 | 0.1 | 0.41 | 23.2 | 23.3493 | 23.2 | 310 |
| 1709249400 | 23.2536 | 0.2 | 0.86 | 23.2 | 23.2536 | 23.2 | 181 |
| 1709163000 | 23.0559 | -0.02 | -0.10 | 22.98 | 23.14 | 22.98 | 829 |
| 1709076600 | 23.0798 | 0.06 | 0.27 | 22.97 | 23.0798 | 22.97 | 586 |
| 1708990200 | 23.0178 | -0.14 | -0.61 | 23.25 | 23.25 | 23 | 2697 |
| 1708731000 | 23.1594 | 0.01 | 0.03 | 23.2 | 23.2 | 23.1594 | 2359 |
| 1708644600 | 23.1513 | 0.35 | 1.54 | 22.94 | 23.1513 | 22.94 | 852 |
| 1708558200 | 22.8 | 0.13 | 0.57 | 22.64 | 22.8 | 22.64 | 1643 |
| 1708471800 | 22.6719 | -0.08 | -0.34 | 22.63 | 22.69 | 22.61 | 457 |
| 1708126200 | 22.7502 | -0.12 | -0.52 | 22.98 | 22.98 | 22.7502 | 258 |
| 1708039800 | 22.87 | 0.23 | 1.02 | 22.53 | 22.9 | 22.53 | 3656 |
| 1707953400 | 22.64 | 0.17 | 0.74 | 22.52 | 22.645 | 22.52 | 2232 |
| 1707867000 | 22.4734 | -0.37 | -1.61 | 22.5559 | 22.5559 | 22.42 | 1109 |
| 1707780600 | 22.84 | 0.07 | 0.30 | 22.78 | 22.85 | 22.78 | 627 |
| 1707521400 | 22.7708 | 0.11 | 0.49 | 22.56 | 22.78 | 22.56 | 1790 |
| 1707435000 | 22.6607 | -0.03 | -0.14 | 22.64 | 22.6607 | 22.64 | 2417 |
| 1707348600 | 22.6923 | 0.04 | 0.18 | 22.64 | 22.7627 | 22.64 | 3529 |
| 1707262200 | 22.651 | 0.06 | 0.28 | 22.65 | 22.66 | 22.65 | 9603 |
| 1707175800 | 22.5881 | -0.31 | -1.37 | 22.58 | 22.64 | 22.49 | 2239 |
| 1706916600 | 22.9024 | -0.04 | -0.15 | 22.76 | 22.93 | 22.76 | 674 |
| 1706830200 | 22.9374 | 0.24 | 1.07 | 22.75 | 22.9374 | 22.66 | 670 |
| 1706743800 | 22.6954 | -0.24 | -1.05 | 22.86 | 22.95 | 22.6954 | 3902 |
| 1706657400 | 22.9361 | -0.01 | -0.03 | 22.85 | 22.98 | 22.84 | 1083 |
| 1706571000 | 22.944 | 0.14 | 0.63 | 22.66 | 22.944 | 22.66 | 657 |
| 1706311800 | 22.8 | -0.05 | -0.23 | 22.8 | 22.89 | 22.8 | 1030 |
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
