We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.179211469534 | 22.32 | 22.55 | 21.95 | 1802548 | 22.20964342 | CS |
| 4 | 1 | 4.6992481203 | 21.28 | 22.8 | 21.25 | 2439379 | 22.10226618 | CS |
| 12 | -0.6 | -2.62237762238 | 22.88 | 23.6 | 20.795 | 2507801 | 22.27493411 | CS |
| 26 | 0.57 | 2.62551819438 | 21.71 | 24.47 | 20.795 | 2527553 | 22.49327935 | CS |
| 52 | 2.02 | 9.97038499506 | 20.26 | 24.47 | 19.4 | 2382932 | 21.95762918 | CS |
| 156 | -0.06 | -0.268576544315 | 22.34 | 27.19 | 17.62 | 2307984 | 22.60197678 | CS |
| 260 | 4.12 | 22.6872246696 | 18.16 | 27.19 | 7.51 | 2597601 | 19.53164062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 22.28 | -0.04 | -0.18 | 22.32 | 22.4 | 22.185 | 1351987 |
| 1715812800 | 22.32 | 0.14 | 0.63 | 22.54 | 22.55 | 22.165 | 2007527 |
| 1715726400 | 22.18 | 0.12 | 0.54 | 22.24 | 22.26 | 21.95 | 2806319 |
| 1715640000 | 22.06 | -0.18 | -0.81 | 22.37 | 22.47 | 22.04 | 1777214 |
| 1715380800 | 22.24 | -0.06 | -0.27 | 22.32 | 22.42 | 22.2 | 1069694 |
| 1715294400 | 22.3 | 0.16 | 0.72 | 22.25 | 22.32 | 22.115 | 869906 |
| 1715208000 | 22.14 | -0.22 | -0.98 | 22.33 | 22.38 | 22 | 3149605 |
| 1715121600 | 22.36 | 0.22 | 0.99 | 22.3 | 22.69 | 22.2 | 5070722 |
| 1715035200 | 22.14 | -0.05 | -0.23 | 22.36 | 22.45 | 22.02 | 2475398 |
| 1714776000 | 22.19 | -0.23 | -1.03 | 22.73 | 22.8 | 22.06 | 4750364 |
| 1714689600 | 22.42 | 0.23 | 1.04 | 22.45 | 22.64 | 22.31 | 3114725 |
| 1714603200 | 22.19 | 0.09 | 0.41 | 22.03 | 22.635 | 21.93 | 2367112 |
| 1714516800 | 22.1 | -0.05 | -0.23 | 22.01 | 22.75 | 22.01 | 3723385 |
| 1714430400 | 22.15 | 0.43 | 1.98 | 21.88 | 22.18 | 21.84 | 2937976 |
| 1714171200 | 21.72 | -0.05 | -0.23 | 21.86 | 22.045 | 21.7 | 1530304 |
| 1714084800 | 21.77 | 0.01 | 0.05 | 21.68 | 21.855 | 21.52 | 2175720 |
| 1713998400 | 21.76 | -0.07 | -0.32 | 21.64 | 21.8 | 21.57 | 1847754 |
| 1713912000 | 21.83 | 0.1 | 0.46 | 21.71 | 22 | 21.68 | 1918972 |
| 1713825600 | 21.73 | 0.26 | 1.21 | 21.52 | 21.815 | 21.42 | 1875820 |
| 1713566400 | 21.47 | 0.16 | 0.75 | 21.28 | 21.57 | 21.25 | 1967085 |
| 1713480000 | 21.31 | 0.29 | 1.38 | 21.1 | 21.38 | 21.01 | 1967502 |
| 1713393600 | 21.02 | -0.01 | -0.05 | 21.12 | 21.235 | 20.975 | 1227987 |
| 1713307200 | 21.03 | -0.21 | -0.99 | 20.87 | 21.1575 | 20.795 | 2319312 |
| 1713220800 | 21.24 | -0.2 | -0.93 | 21.57 | 21.6 | 21.065 | 2621297 |
| 1712961600 | 21.44 | -0.12 | -0.56 | 21.45 | 21.55 | 21.38 | 3589358 |
| 1712875200 | 21.56 | -0.03 | -0.14 | 21.74 | 21.75 | 21.375 | 2007310 |
| 1712788800 | 21.59 | -0.91 | -4.04 | 21.79 | 21.91 | 21.585 | 2420013 |
| 1712702400 | 22.5 | 0.28 | 1.26 | 22.25 | 22.51 | 22.085 | 3418560 |
| 1712616000 | 22.22 | 0.21 | 0.95 | 22.12 | 22.38 | 22.02 | 3591639 |
| 1712356800 | 22.01 | -0.01 | -0.05 | 21.92 | 22.16 | 21.805 | 1541488 |
| 1712270400 | 22.02 | -0.1 | -0.45 | 22.33 | 22.52 | 21.895 | 2971677 |
| 1712184000 | 22.12 | -0.05 | -0.23 | 22.13 | 22.22 | 22.02 | 2121816 |
| 1712097600 | 22.17 | -0.53 | -2.33 | 22.39 | 22.48 | 22.105 | 2620981 |
| 1712011200 | 22.7 | -0.75 | -3.20 | 23.16 | 23.26 | 22.66 | 1931282 |
| 1711665600 | 23.45 | 0.18 | 0.77 | 23.37 | 23.6 | 23.28 | 2164830 |
| 1711579200 | 23.27 | 0.91 | 4.07 | 22.6 | 23.28 | 22.575 | 2823996 |
| 1711492800 | 22.36 | -0.07 | -0.31 | 22.55 | 22.61 | 22.36 | 1846365 |
| 1711406400 | 22.43 | -0.28 | -1.23 | 22.82 | 22.92 | 22.39 | 1679191 |
| 1711147200 | 22.71 | -0.55 | -2.36 | 23.25 | 23.33 | 22.675 | 2266938 |
| 1711060800 | 23.26 | 0.47 | 2.06 | 22.9 | 23.355 | 22.83 | 2836348 |
| 1710974400 | 22.79 | 0.32 | 1.42 | 22.3 | 22.84 | 22.25 | 1622365 |
| 1710888000 | 22.47 | 0 | 0.00 | 22.48 | 22.695 | 22.355 | 2205332 |
| 1710801600 | 22.47 | 0.32 | 1.44 | 22.1 | 22.6 | 22.06 | 3996739 |
| 1710542400 | 22.15 | 0.08 | 0.36 | 21.8 | 22.17 | 21.8 | 3794634 |
| 1710456000 | 22.07 | -0.38 | -1.69 | 22.32 | 22.45 | 21.92 | 3399311 |
| 1710369600 | 22.45 | -0.31 | -1.36 | 22.76 | 22.89 | 22.38 | 3853347 |
| 1710283200 | 22.76 | -0.1 | -0.44 | 22.82 | 22.91 | 22.63 | 1956234 |
| 1710196800 | 22.86 | 0.11 | 0.48 | 22.76 | 22.89 | 22.59 | 2257094 |
| 1709941200 | 22.75 | 0.02 | 0.09 | 22.89 | 23.01 | 22.635 | 2259258 |
| 1709854800 | 22.73 | 0.02 | 0.09 | 22.81 | 22.88 | 22.515 | 1655607 |
| 1709768400 | 22.71 | -0.01 | -0.04 | 22.79 | 22.89 | 22.59 | 1367741 |
| 1709682000 | 22.72 | -0.08 | -0.35 | 22.69 | 22.995 | 22.65 | 1881971 |
| 1709595600 | 22.8 | -0.01 | -0.04 | 22.78 | 22.89 | 22.56 | 2023296 |
| 1709336400 | 22.81 | 0.2 | 0.88 | 22.55 | 22.82 | 22.37 | 2521891 |
| 1709250000 | 22.61 | 0.14 | 0.62 | 22.71 | 22.71 | 22.225 | 7275690 |
| 1709163600 | 22.47 | 0 | 0.00 | 22.25 | 22.725 | 22.23 | 2997629 |
| 1709077200 | 22.47 | -0.06 | -0.27 | 22.7 | 22.86 | 22.41 | 2309562 |
| 1708990800 | 22.53 | -0.24 | -1.05 | 22.73 | 22.79 | 22.435 | 1996194 |
| 1708731600 | 22.77 | -0.29 | -1.26 | 22.88 | 23 | 22.74 | 1830883 |
| 1708645200 | 23.06 | 0.14 | 0.61 | 22.91 | 23.07 | 22.84 | 2127406 |
| 1708558800 | 22.92 | 0.08 | 0.35 | 22.84 | 23.23 | 22.81 | 3109219 |
| 1708472400 | 22.84 | -0.29 | -1.25 | 23 | 23.195 | 22.8 | 2074689 |
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
