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 | 1.735 | 3.96435507826 | 43.765 | 47.2957 | 43.5248 | 5366 | 45.50560939 | CS |
4 | 1.56 | 3.55029585799 | 43.94 | 47.2957 | 42.5 | 2581 | 45.01445003 | CS |
12 | 0.77 | 1.72143974961 | 44.73 | 47.2957 | 42.5 | 3444 | 44.98154838 | CS |
26 | 8.27 | 22.2132688692 | 37.23 | 47.2957 | 36.39 | 3952 | 43.39743508 | CS |
52 | 10.3 | 29.2613636364 | 35.2 | 47.2957 | 32 | 2672 | 41.72524466 | CS |
156 | 9.32 | 25.7600884467 | 36.18 | 47.2957 | 30.53 | 4163 | 40.33359006 | CS |
260 | 14.52 | 46.8689477082 | 30.98 | 47.2957 | 25.55 | 4582 | 38.62805827 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1715639700 | 45.5 | -1.25 | -2.67 | 46.75 | 46.75 | 45.37 | 13002 |
1715380500 | 46.75 | 1.75 | 3.89 | 44.96 | 47.2957 | 44.775 | 6550 |
1715294100 | 45 | 1 | 2.27 | 44.25 | 45 | 43.8 | 2880 |
1715207700 | 44 | 0 | 0.00 | 43.5248 | 44 | 43.5248 | 1047 |
1715121300 | 44 | 0.32 | 0.73 | 43.765 | 44 | 43.765 | 3351 |
1715034900 | 43.68 | -0.68 | -1.53 | 44.2 | 44.2 | 42.5 | 3689 |
1714775700 | 44.36 | -0.64 | -1.42 | 45 | 45 | 44.25 | 2228 |
1714689300 | 45 | -0.3 | -0.66 | 45 | 45 | 44.82 | 1906 |
1714602900 | 45.3 | 0.3 | 0.67 | 45 | 45.3 | 44.4135 | 3640 |
1714516500 | 44.9999 | 0.12 | 0.27 | 44.3002 | 45 | 44.3002 | 1975 |
1714430100 | 44.88 | 0 | 0.00 | 45.47 | 45.47 | 44.88 | 294 |
1714170900 | 44.88 | 0.7 | 1.59 | 44.25 | 44.88 | 44.25 | 280 |
1714084500 | 44.1783 | -0.72 | -1.61 | 44.76 | 44.9785 | 44.1783 | 971 |
1713998100 | 44.9 | 0 | 0.00 | 44.79 | 44.9 | 44.79 | 260 |
1713911700 | 44.9 | -0.58 | -1.28 | 45.29 | 45.3 | 44.855 | 2823 |
1713825300 | 45.48 | 2.11 | 4.85 | 44.24 | 45.48 | 43.38 | 2532 |
1713566100 | 43.375 | 0 | 0.00 | 43.93 | 43.93 | 43.375 | 212 |
1713479700 | 43.375 | 0.09 | 0.22 | 43.23 | 44.567 | 43.23 | 655 |
1713393300 | 43.28 | 0.28 | 0.65 | 43.45 | 43.45 | 43.28 | 1376 |
1713306900 | 43 | -0.96 | -2.18 | 43.94 | 43.94 | 43 | 1940 |
1713220500 | 43.96 | -0.29 | -0.66 | 44.35 | 44.425 | 43.54 | 3610 |
1712961300 | 44.25 | 0 | 0.00 | 44.19 | 44.25 | 44.19 | 276 |
1712874900 | 44.25 | 0.16 | 0.36 | 43.93 | 45 | 43.93 | 2398 |
1712788500 | 44.09 | 0 | 0.00 | 44.09 | 44.09 | 44.09 | 292 |
1712702100 | 44.09 | 0.08 | 0.18 | 43.8 | 44.09 | 43.59 | 754 |
1712615700 | 44.01 | 0.05 | 0.11 | 43.2 | 44.01 | 43.2 | 213 |
1712356500 | 43.96 | 0.32 | 0.73 | 43.43 | 43.96 | 42.65 | 949 |
1712270100 | 43.64 | 0 | 0.00 | 43.77 | 43.77 | 43.64 | 85 |
1712183700 | 43.64 | 0 | 0.00 | 43.5 | 43.64 | 43.5 | 48 |
1712097300 | 43.64 | 0 | 0.00 | 43.64 | 43.64 | 43.64 | 43 |
1712010900 | 43.64 | -0.46 | -1.04 | 43.8 | 44.05 | 43.05 | 1775 |
1711665300 | 44.1 | 0.03 | 0.07 | 43.8 | 44.1 | 43.8 | 277 |
1711578900 | 44.07 | 0.03 | 0.07 | 43.68 | 44.07 | 42.63 | 1147 |
1711492500 | 44.04 | 0 | 0.00 | 44 | 44.04 | 44 | 453 |
1711406100 | 44.04 | -0.92 | -2.04 | 44.5 | 44.5 | 44.04 | 1914 |
1711146900 | 44.955 | -0.2 | -0.43 | 45.1 | 45.1 | 44.77 | 557 |
1711060500 | 45.15 | 0.37 | 0.83 | 44.97 | 45.175 | 44.97 | 1236 |
1710974100 | 44.78 | -0.25 | -0.56 | 45.1 | 45.1 | 44.78 | 333 |
1710887700 | 45.03 | 0.27 | 0.60 | 45.15 | 45.15 | 45.03 | 364 |
1710801300 | 44.76 | -0.54 | -1.19 | 44.98 | 44.98 | 44.76 | 602 |
1710542100 | 45.2983 | 0 | 0.00 | 44.95 | 45.2983 | 44.95 | 76 |
1710455700 | 45.2983 | 0.28 | 0.62 | 45 | 45.2983 | 45 | 2295 |
1710369300 | 45.02 | 0 | 0.00 | 45 | 45.02 | 45 | 283 |
1710282900 | 45.02 | 0 | 0.00 | 45.16 | 45.16 | 45.02 | 249 |
1710196500 | 45.02 | 0.39 | 0.87 | 44.86 | 45.49 | 44.73 | 3393 |
1709940900 | 44.63 | -0.39 | -0.87 | 45.38 | 45.38 | 44.63 | 4343 |
1709854500 | 45.02 | 0.02 | 0.04 | 45.07 | 45.07 | 44.99 | 5453 |
1709768100 | 45 | 0 | 0.00 | 45.37 | 45.37 | 44.83 | 30114 |
1709681700 | 45 | -0.48 | -1.06 | 45.27 | 45.44 | 44.56 | 47162 |
1709595300 | 45.48 | 0 | 0.00 | 45.49 | 45.49 | 45.48 | 279 |
1709336100 | 45.48 | 0.67 | 1.49 | 44.97 | 45.48 | 44.97 | 28893 |
1709249700 | 44.8137 | -0.68 | -1.49 | 45.38 | 45.38 | 44.8137 | 659 |
1709163300 | 45.49 | 0.49 | 1.09 | 44.83 | 45.49 | 44.7774 | 493 |
1709076900 | 44.9999 | 1.01 | 2.30 | 43.46 | 45 | 43.46 | 3904 |
1708990500 | 43.99 | -0.31 | -0.69 | 43.53 | 43.99 | 43.53 | 917 |
1708731300 | 44.295 | -0.21 | -0.46 | 44.75 | 44.76 | 44.295 | 3041 |
1708644900 | 44.5 | -0.5 | -1.11 | 44.96 | 44.96 | 44.05 | 808 |
1708558500 | 45 | 0.5 | 1.12 | 44.7 | 45 | 44.5 | 1443 |
1708472100 | 44.5 | -0.37 | -0.83 | 44.73 | 44.73 | 44.5 | 422 |
1708126500 | 44.8703 | 0.13 | 0.29 | 44.6 | 44.96 | 44.4 | 1761 |
1708040100 | 44.7423 | -0.01 | -0.02 | 44.96 | 44.96 | 44.5266 | 550 |
1707953700 | 44.75 | 0.21 | 0.46 | 44.64 | 44.9621 | 44.55 | 882 |
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