We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.6 | -4.7619047619 | 33.6 | 33.72 | 31.49 | 161071 | 32.37181033 | CS |
4 | -0.45 | -1.38674884438 | 32.45 | 34.645 | 31.49 | 226130 | 33.10070024 | CS |
12 | -2.14 | -6.26830697129 | 34.14 | 36.15 | 30.04 | 226833 | 32.79328203 | CS |
26 | 4.96 | 18.3431952663 | 27.04 | 36.2 | 26.15 | 253042 | 31.62052441 | CS |
52 | -6.34 | -16.5362545644 | 38.34 | 44.7 | 26.15 | 325027 | 32.85851858 | CS |
156 | 16.52 | 106.718346253 | 15.48 | 44.7 | 13.39 | 271737 | 30.15265473 | CS |
260 | 23.7 | 285.542168675 | 8.3 | 44.7 | 3.75 | 228660 | 24.02748604 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713566400 | 32 | 0.15 | 0.47 | 31.77 | 32.25 | 31.715 | 177226 |
1713480000 | 31.85 | -0.1 | -0.31 | 32.119999 | 32.5 | 31.49 | 153242 |
1713393600 | 31.95 | -0.52 | -1.60 | 32.89 | 33.055 | 31.945 | 133544 |
1713307200 | 32.47 | -0.27 | -0.82 | 32.28 | 32.509999 | 31.75 | 139564 |
1713220800 | 32.74 | 0.11 | 0.34 | 32.909999 | 33.325 | 32.570099 | 219240 |
1712961600 | 32.63 | -0.88 | -2.63 | 33.6 | 33.72 | 32.63 | 163628 |
1712875200 | 33.509999 | 0.04 | 0.12 | 33.5 | 33.62 | 32.835 | 202821 |
1712788800 | 33.47 | -0.83 | -2.42 | 33.54 | 33.65 | 32.82 | 201989 |
1712702400 | 34.3 | 0.3 | 0.88 | 34.3 | 34.58 | 34 | 240654 |
1712616000 | 34 | -0.23 | -0.67 | 34.46 | 34.645 | 33.97 | 304982 |
1712356800 | 34.23 | 0.75 | 2.24 | 33.45 | 34.29 | 33.305 | 174201 |
1712270400 | 33.479999 | -0.63 | -1.85 | 34.25 | 34.25 | 33.25 | 204262 |
1712184000 | 34.11 | 1.22 | 3.71 | 32.85 | 34.135 | 32.85 | 201326 |
1712097600 | 32.89 | -0.59 | -1.76 | 33.14 | 33.5 | 32.58 | 262489 |
1712011200 | 33.479999 | -0.02 | -0.06 | 33.049999 | 34.1 | 32.99 | 253287 |
1711665600 | 33.5 | 0.59 | 1.79 | 32.97 | 33.79 | 32.92 | 442202 |
1711579200 | 32.909999 | 0.91 | 2.84 | 32.259999 | 32.909999 | 32.259999 | 185957 |
1711492800 | 32 | -0.36 | -1.11 | 32.36 | 32.375 | 31.73 | 220939 |
1711406400 | 32.36 | 0.23 | 0.72 | 32.39 | 33.1 | 32.119999 | 158150 |
1711147200 | 32.13 | -0.01 | -0.03 | 32.45 | 33.03 | 32.06 | 444183 |
1711060800 | 32.14 | -0.19 | -0.59 | 32.45 | 32.4925 | 31.84 | 294503 |
1710974400 | 32.33 | 0.43 | 1.35 | 31.77 | 32.715 | 31.77 | 178501 |
1710888000 | 31.9 | 1.16 | 3.77 | 30.65 | 31.92 | 30.56 | 286583 |
1710801600 | 30.74 | -0.48 | -1.54 | 31.29 | 31.48 | 30.72 | 236037 |
1710542400 | 31.22 | 0.7 | 2.29 | 30.57 | 31.22 | 30.41 | 678947 |
1710456000 | 30.52 | -0.76 | -2.43 | 30.92 | 31.22 | 30.135 | 258240 |
1710369600 | 31.28 | 0.15 | 0.48 | 31.13 | 31.47 | 31.005 | 153724 |
1710283200 | 31.13 | 0.07 | 0.23 | 31.13 | 31.235 | 30.45 | 139448 |
1710196800 | 31.06 | 0.24 | 0.78 | 30.47 | 31.17 | 30.04 | 196445 |
1709941200 | 30.82 | -0.03 | -0.10 | 31.26 | 31.4499 | 30.61 | 144642 |
1709854800 | 30.85 | 0.18 | 0.59 | 31.03 | 31.37 | 30.48 | 182070 |
1709768400 | 30.67 | 0.05 | 0.16 | 30.88 | 31.16 | 30.45 | 223605 |
1709682000 | 30.62 | -0.89 | -2.82 | 31.43 | 31.43 | 30.59 | 193070 |
1709595600 | 31.51 | -0.51 | -1.59 | 32.24 | 32.455 | 31.42 | 143743 |
1709336400 | 32.02 | 0.44 | 1.39 | 31.79 | 32.59 | 31.71 | 222210 |
1709250000 | 31.58 | 0.17 | 0.54 | 31.71 | 32.099899 | 31.34 | 290207 |
1709163600 | 31.41 | -0.58 | -1.81 | 31.62 | 32.1862 | 31.35 | 239095 |
1709077200 | 31.99 | -0.39 | -1.20 | 32.56 | 32.799999 | 31.84 | 181350 |
1708990800 | 32.38 | -0.44 | -1.34 | 32.39 | 32.86 | 32 | 214621 |
1708731600 | 32.82 | 0.61 | 1.89 | 32 | 33.17 | 31.82 | 280129 |
1708645200 | 32.21 | -2.99 | -8.49 | 33.45 | 34.92 | 31.15 | 645170 |
1708558800 | 35.2 | 0.85 | 2.47 | 34.24 | 35.28 | 34.14 | 363676 |
1708472400 | 34.35 | -0.73 | -2.08 | 34.4 | 34.62 | 33.91 | 176673 |
1708126800 | 35.08 | -0.47 | -1.32 | 35.36 | 36.15 | 35.07 | 225434 |
1708040400 | 35.55 | 2.12 | 6.34 | 33.67 | 35.59 | 33.67 | 228903 |
1707954000 | 33.43 | 1.09 | 3.37 | 32.67 | 33.815 | 32.5 | 220020 |
1707867600 | 32.34 | -2.28 | -6.59 | 33.62 | 33.63 | 31.96 | 228714 |
1707781200 | 34.62 | -0.1 | -0.29 | 34.72 | 35.25 | 34.61 | 156459 |
1707522000 | 34.72 | 0.53 | 1.55 | 34.22 | 34.8 | 33.94 | 145704 |
1707435600 | 34.19 | 0.44 | 1.30 | 33.66 | 34.335 | 33.66 | 212964 |
1707349200 | 33.75 | 0.3 | 0.90 | 33.49 | 33.86 | 33.1575 | 145404 |
1707262800 | 33.45 | 0.12 | 0.36 | 33.34 | 33.93 | 33.25 | 137373 |
1707176400 | 33.33 | -0.89 | -2.60 | 33.75 | 33.86 | 32.86 | 158530 |
1706917200 | 34.22 | -0.56 | -1.61 | 34.4 | 34.52 | 33.885 | 163756 |
1706830800 | 34.78 | 0.46 | 1.34 | 34.69 | 34.85 | 34.08 | 174093 |
1706744400 | 34.32 | -0.57 | -1.63 | 34.93 | 35.39 | 34.3 | 297640 |
1706658000 | 34.89 | 0.2 | 0.58 | 34.33 | 35.03 | 34.27 | 158542 |
1706571600 | 34.69 | 0.67 | 1.97 | 34.08 | 34.73 | 33.65 | 151266 |
1706312400 | 34.02 | 0.04 | 0.12 | 34.14 | 34.35 | 33.5537 | 135994 |
1706226000 | 33.98 | 0.58 | 1.74 | 33.74 | 34.38 | 33.42 | 229556 |
1706139600 | 33.4 | -0.19 | -0.57 | 34.03 | 34.0981 | 33.299999 | 141697 |
1706053200 | 33.59 | 0.08 | 0.24 | 33.97 | 34.17 | 33.35 | 206753 |
1705966800 | 33.509999 | 1.36 | 4.23 | 32.28 | 33.52 | 32.28 | 249900 |
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